Incheon City Gas Co., Ltd. (KRX:034590)
South Korea · Delayed Price · Currency is KRW 26,050
+50 (0.19%)
Last updated: Nov 26, 2025, 2:47 PM KST
Incheon City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 26,000.00 | 26,200.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.76% | 5,027 |
| Nov 24, 2025 | 26,200.00 | 26,300.00 | 26,150.00 | 26,200.00 | 26,200.00 | - | 1,484 |
| Nov 21, 2025 | 26,100.00 | 26,250.00 | 24,750.00 | 26,200.00 | 26,200.00 | -0.38% | 8,929 |
| Nov 20, 2025 | 26,050.00 | 26,300.00 | 26,050.00 | 26,300.00 | 26,300.00 | 0.38% | 1,521 |
| Nov 19, 2025 | 26,200.00 | 26,200.00 | 25,950.00 | 26,200.00 | 26,200.00 | 0.19% | 4,401 |
| Nov 18, 2025 | 26,150.00 | 26,250.00 | 26,000.00 | 26,150.00 | 26,150.00 | -0.19% | 5,470 |
| Nov 17, 2025 | 26,450.00 | 26,450.00 | 26,100.00 | 26,200.00 | 26,200.00 | -1.50% | 7,137 |
| Nov 14, 2025 | 26,600.00 | 26,650.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.19% | 2,443 |
| Nov 13, 2025 | 26,600.00 | 26,750.00 | 26,550.00 | 26,650.00 | 26,650.00 | - | 4,911 |
| Nov 12, 2025 | 26,450.00 | 26,700.00 | 26,350.00 | 26,650.00 | 26,650.00 | 0.76% | 3,934 |
| Nov 11, 2025 | 26,450.00 | 26,550.00 | 26,350.00 | 26,450.00 | 26,450.00 | -0.19% | 1,725 |
| Nov 10, 2025 | 26,300.00 | 26,500.00 | 26,100.00 | 26,500.00 | 26,500.00 | 1.53% | 5,048 |
| Nov 7, 2025 | 25,850.00 | 26,250.00 | 25,850.00 | 26,100.00 | 26,100.00 | 0.19% | 1,818 |
| Nov 6, 2025 | 25,950.00 | 26,100.00 | 25,750.00 | 26,050.00 | 26,050.00 | 0.77% | 1,959 |
| Nov 5, 2025 | 26,050.00 | 26,100.00 | 25,700.00 | 25,850.00 | 25,850.00 | -0.96% | 4,568 |
| Nov 4, 2025 | 26,100.00 | 26,250.00 | 26,050.00 | 26,100.00 | 26,100.00 | -0.38% | 3,520 |
| Nov 3, 2025 | 26,250.00 | 26,350.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.19% | 3,441 |
| Oct 31, 2025 | 26,200.00 | 26,350.00 | 26,200.00 | 26,250.00 | 26,250.00 | -0.19% | 1,110 |
| Oct 30, 2025 | 26,350.00 | 26,400.00 | 26,200.00 | 26,300.00 | 26,300.00 | -0.19% | 2,354 |
| Oct 29, 2025 | 26,450.00 | 26,450.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.38% | 512 |
| Oct 28, 2025 | 26,300.00 | 26,500.00 | 26,200.00 | 26,450.00 | 26,450.00 | 0.57% | 2,685 |
| Oct 27, 2025 | 26,300.00 | 26,450.00 | 26,250.00 | 26,300.00 | 26,300.00 | - | 2,550 |
| Oct 24, 2025 | 26,450.00 | 26,450.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.57% | 961 |
| Oct 23, 2025 | 26,450.00 | 26,500.00 | 26,300.00 | 26,450.00 | 26,450.00 | - | 2,503 |
| Oct 22, 2025 | 26,250.00 | 26,450.00 | 26,150.00 | 26,450.00 | 26,450.00 | 0.76% | 1,877 |
| Oct 21, 2025 | 26,150.00 | 26,250.00 | 26,150.00 | 26,250.00 | 26,250.00 | - | 1,686 |
| Oct 20, 2025 | 26,100.00 | 26,250.00 | 26,050.00 | 26,250.00 | 26,250.00 | 0.57% | 3,246 |
| Oct 17, 2025 | 26,150.00 | 26,200.00 | 26,000.00 | 26,100.00 | 26,100.00 | - | 1,118 |
| Oct 16, 2025 | 26,050.00 | 26,200.00 | 26,050.00 | 26,100.00 | 26,100.00 | 0.19% | 1,896 |
| Oct 15, 2025 | 26,000.00 | 26,050.00 | 25,900.00 | 26,050.00 | 26,050.00 | 0.39% | 3,459 |
| Oct 14, 2025 | 26,000.00 | 26,100.00 | 25,850.00 | 25,950.00 | 25,950.00 | - | 1,478 |
| Oct 13, 2025 | 25,950.00 | 26,100.00 | 25,900.00 | 25,950.00 | 25,950.00 | -0.38% | 6,962 |
| Oct 10, 2025 | 26,000.00 | 26,100.00 | 25,900.00 | 26,050.00 | 26,050.00 | 0.19% | 3,381 |
| Oct 2, 2025 | 25,900.00 | 26,050.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.19% | 898 |
| Oct 1, 2025 | 25,900.00 | 26,050.00 | 25,900.00 | 26,050.00 | 26,050.00 | - | 1,169 |
| Sep 30, 2025 | 26,100.00 | 26,100.00 | 25,900.00 | 26,050.00 | 26,050.00 | -0.19% | 413 |
| Sep 29, 2025 | 26,050.00 | 26,150.00 | 25,900.00 | 26,100.00 | 26,100.00 | 0.77% | 3,587 |
| Sep 26, 2025 | 26,000.00 | 26,050.00 | 25,800.00 | 25,900.00 | 25,900.00 | -0.38% | 915 |
| Sep 25, 2025 | 26,000.00 | 26,050.00 | 25,850.00 | 26,000.00 | 26,000.00 | 0.19% | 455 |
| Sep 24, 2025 | 25,950.00 | 26,000.00 | 25,800.00 | 25,950.00 | 25,950.00 | 0.19% | 944 |
| Sep 23, 2025 | 26,000.00 | 26,000.00 | 25,750.00 | 25,900.00 | 25,900.00 | -0.19% | 1,354 |
| Sep 22, 2025 | 25,950.00 | 26,000.00 | 25,700.00 | 25,950.00 | 25,950.00 | - | 7,822 |
| Sep 19, 2025 | 26,050.00 | 26,050.00 | 25,900.00 | 25,950.00 | 25,950.00 | -0.19% | 857 |
| Sep 18, 2025 | 26,000.00 | 26,000.00 | 25,850.00 | 26,000.00 | 26,000.00 | 0.39% | 2,069 |
| Sep 17, 2025 | 25,950.00 | 26,100.00 | 25,900.00 | 25,900.00 | 25,900.00 | -0.19% | 2,187 |
| Sep 16, 2025 | 26,100.00 | 26,150.00 | 25,950.00 | 25,950.00 | 25,950.00 | -0.38% | 2,092 |
| Sep 15, 2025 | 26,000.00 | 26,050.00 | 25,950.00 | 26,050.00 | 26,050.00 | - | 1,730 |
| Sep 12, 2025 | 26,150.00 | 26,150.00 | 25,900.00 | 26,050.00 | 26,050.00 | 0.19% | 1,636 |
| Sep 11, 2025 | 26,150.00 | 26,200.00 | 25,950.00 | 26,000.00 | 26,000.00 | -0.19% | 1,154 |
| Sep 10, 2025 | 26,000.00 | 26,150.00 | 26,000.00 | 26,050.00 | 26,050.00 | 0.19% | 2,398 |