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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21,100	21,000	21,000	21,150	21,000	6,163
November 19, 2025	21,000	20,950	20,950	21,100	20,650	17,743
November 18, 2025	21,150	20,850	20,850	21,200	20,800	15,587
November 17, 2025	21,350	21,200	21,200	21,400	21,100	18,177
November 14, 2025	21,200	21,300	21,300	21,450	21,050	8,404
November 13, 2025	21,350	21,350	21,350	21,350	21,150	12,945
November 12, 2025	20,950	21,200	21,200	21,200	20,850	6,136
November 11, 2025	20,950	20,950	20,950	21,100	20,800	12,328
November 10, 2025	20,600	20,900	20,900	21,000	20,500	18,521
November 07, 2025	20,300	20,500	20,500	20,550	20,150	11,366
November 06, 2025	20,400	20,400	20,400	20,500	20,050	8,776
November 05, 2025	20,250	20,100	20,100	20,300	19,870	20,393
November 04, 2025	20,400	20,250	20,250	20,600	20,250	12,776
November 03, 2025	20,600	20,400	20,400	20,700	20,400	19,199
October 31, 2025	20,700	20,500	20,500	20,700	20,500	11,139
October 30, 2025	20,850	20,700	20,700	20,900	20,600	15,499
October 29, 2025	20,900	20,850	20,850	21,100	20,800	43,295
October 28, 2025	20,950	20,950	20,950	21,050	20,850	6,640
October 27, 2025	21,000	20,950	20,950	21,050	20,700	21,486
October 24, 2025	20,800	21,000	21,000	21,000	20,650	5,801
October 23, 2025	20,900	20,800	20,800	20,950	20,750	11,925
October 22, 2025	20,650	20,900	20,900	20,900	20,500	13,647
October 21, 2025	20,600	20,700	20,700	20,750	20,550	24,848
October 20, 2025	20,400	20,500	20,500	20,550	20,200	18,825
October 17, 2025	20,300	20,350	20,350	20,400	20,250	12,918
October 16, 2025	20,450	20,350	20,350	20,550	20,250	31,486
October 15, 2025	20,200	20,350	20,350	20,400	20,150	14,829
October 14, 2025	20,200	20,150	20,150	20,200	20,050	5,686
October 13, 2025	20,200	20,200	20,200	20,300	19,990	4,595
October 10, 2025	20,200	20,200	20,200	20,350	20,150	8,451
October 02, 2025	20,200	20,200	20,200	20,300	20,050	6,969
October 01, 2025	20,000	20,050	20,050	20,150	19,990	12,917
September 30, 2025	20,250	20,050	20,050	20,300	20,000	10,031
September 29, 2025	20,000	20,250	20,250	20,250	20,000	4,765
September 26, 2025	20,350	20,150	20,150	20,350	19,960	17,480
September 25, 2025	20,400	20,350	20,350	20,400	20,200	9,160
September 24, 2025	20,650	20,400	20,400	20,650	20,250	7,015
September 23, 2025	20,700	20,550	20,550	20,700	20,400	5,212
September 22, 2025	20,600	20,550	20,550	20,700	20,500	7,575
September 19, 2025	20,650	20,500	20,500	20,800	20,350	14,341
September 18, 2025	20,750	20,700	20,700	20,800	20,600	2,853
September 17, 2025	20,600	20,750	20,750	20,900	20,550	8,075
September 16, 2025	20,700	20,600	20,600	20,800	20,500	14,673
September 15, 2025	20,500	20,700	20,700	20,750	20,500	11,131
September 12, 2025	20,600	20,500	20,500	20,600	20,300	7,725
September 11, 2025	20,350	20,400	20,400	20,800	20,250	8,212
September 10, 2025	20,400	20,400	20,400	20,500	20,150	15,437
September 09, 2025	20,100	20,350	20,350	20,350	20,100	9,705
September 08, 2025	20,050	20,050	20,050	20,200	19,930	4,524
September 05, 2025	20,250	20,050	20,050	20,250	19,050	8,956

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