Kyungdong City Gas Co., Ltd - 267290.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,650	23,950	23,950	24,000	23,550	20,874
February 19, 2026	23,150	23,650	23,650	23,700	23,100	21,462
February 13, 2026	22,900	23,150	23,150	23,150	22,700	20,776
February 12, 2026	22,700	22,900	22,900	22,900	22,600	11,846
February 11, 2026	22,550	22,700	22,700	22,700	22,400	7,958
February 10, 2026	22,450	22,500	22,500	22,550	22,300	12,378
February 09, 2026	21,700	22,350	22,350	22,350	21,700	30,749
February 06, 2026	21,950	21,700	21,700	21,950	21,250	15,668
February 05, 2026	21,900	22,000	22,000	22,250	21,850	14,458
February 04, 2026	21,450	21,900	21,900	21,900	21,450	19,494
February 03, 2026	21,450	21,500	21,500	21,500	21,300	14,513
February 02, 2026	21,550	21,400	21,400	21,550	21,150	15,556
January 30, 2026	21,500	21,550	21,550	21,600	21,400	17,321
January 29, 2026	21,400	21,500	21,500	21,550	21,250	16,000
January 28, 2026	21,500	21,400	21,400	21,500	21,350	12,535
January 27, 2026	21,500	21,500	21,500	21,500	21,350	8,575
January 26, 2026	21,350	21,400	21,400	21,400	21,200	10,951
January 23, 2026	21,000	21,300	21,300	21,350	21,000	34,822
January 22, 2026	21,200	21,100	21,100	21,200	20,900	8,089
January 21, 2026	21,200	20,850	20,850	21,200	20,800	18,459
January 20, 2026	20,850	21,100	21,100	21,150	20,700	14,779
January 19, 2026	20,650	20,700	20,700	20,900	20,650	16,453
January 16, 2026	20,700	20,650	20,650	20,700	20,450	23,180
January 15, 2026	20,800	20,700	20,700	20,800	20,600	4,740
January 14, 2026	20,450	20,700	20,700	20,700	20,350	8,120
January 13, 2026	20,400	20,450	20,450	20,550	20,200	30,894
January 12, 2026	20,300	20,400	20,400	20,400	20,200	7,301
January 09, 2026	20,300	20,200	20,200	20,300	20,100	5,017
January 08, 2026	20,400	20,250	20,250	20,400	20,150	13,128
January 07, 2026	20,500	20,300	20,300	20,500	20,150	20,268
January 06, 2026	20,500	20,300	20,300	20,500	20,300	16,163
January 05, 2026	20,450	20,350	20,350	20,550	20,200	13,777
January 02, 2026	20,750	20,400	20,400	20,750	20,300	11,555
December 30, 2025	20,750	20,600	20,600	20,750	20,350	16,769
December 29, 2025	20,700	20,700	20,700	20,850	20,600	17,321
December 26, 2025	21,600	21,500	21,500	21,600	21,350	12,996
December 24, 2025	21,600	21,600	21,600	21,600	21,450	6,301
December 23, 2025	21,700	21,550	21,550	21,700	21,550	5,591
December 22, 2025	21,850	21,700	21,700	21,900	21,600	16,646
December 19, 2025	21,900	21,900	21,900	21,900	21,650	7,156
December 18, 2025	21,900	21,850	21,850	21,950	21,650	8,389
December 17, 2025	22,000	21,950	21,950	22,050	21,800	4,645
December 16, 2025	22,050	21,850	21,850	22,100	21,800	4,210
December 15, 2025	21,750	22,100	22,100	22,300	21,700	12,989
December 12, 2025	21,950	21,900	21,900	21,950	21,700	10,742
December 11, 2025	21,550	21,650	21,650	21,800	21,500	6,447
December 10, 2025	21,600	21,550	21,550	21,600	21,400	4,475
December 09, 2025	21,650	21,600	21,600	21,650	21,450	7,811
December 08, 2025	21,950	21,700	21,700	22,000	21,500	11,063
December 05, 2025	21,800	21,800	21,800	21,800	21,650	7,441
December 04, 2025	21,800	21,750	21,750	21,850	21,600	9,626
December 03, 2025	21,450	21,800	21,800	21,800	21,400	14,047
December 02, 2025	21,550	21,500	21,500	21,600	21,350	7,506
December 01, 2025	21,200	21,350	21,350	21,550	21,200	9,208
November 28, 2025	21,400	21,300	21,300	21,450	21,050	15,486
November 27, 2025	21,250	21,250	21,250	21,300	21,100	7,169
November 26, 2025	21,200	21,300	21,300	21,300	21,050	10,686
November 25, 2025	21,200	21,200	21,200	21,300	20,950	9,042
November 24, 2025	21,200	21,150	21,150	21,400	21,150	12,707
November 21, 2025	20,950	21,150	21,150	21,150	20,800	13,147

Kyungdong City Gas Co., Ltd (267290.KS) KSC