Incheon City Gas Co., Ltd. (KRX:034590)
South Korea · Delayed Price · Currency is KRW 25,650
+50 (0.20%)
Last updated: Jan 28, 2026, 10:34 AM KST
Incheon City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 25,450.00 | 25,700.00 | 25,450.00 | 25,700.00 | 25,700.00 | 0.59% | 3,422 |
| Jan 28, 2026 | 25,650.00 | 25,700.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.20% | 3,067 |
| Jan 27, 2026 | 25,850.00 | 25,850.00 | 25,550.00 | 25,600.00 | 25,600.00 | -0.97% | 8,520 |
| Jan 26, 2026 | 25,650.00 | 26,050.00 | 25,400.00 | 25,850.00 | 25,850.00 | 0.78% | 11,712 |
| Jan 23, 2026 | 25,450.00 | 25,650.00 | 25,450.00 | 25,650.00 | 25,650.00 | 0.79% | 1,349 |
| Jan 22, 2026 | 25,350.00 | 25,700.00 | 25,350.00 | 25,450.00 | 25,450.00 | 0.20% | 2,257 |
| Jan 21, 2026 | 25,600.00 | 25,950.00 | 25,350.00 | 25,400.00 | 25,400.00 | -0.20% | 1,286 |
| Jan 20, 2026 | 25,450.00 | 25,500.00 | 25,300.00 | 25,450.00 | 25,450.00 | - | 2,450 |
| Jan 19, 2026 | 25,550.00 | 25,550.00 | 25,250.00 | 25,450.00 | 25,450.00 | -0.39% | 2,542 |
| Jan 16, 2026 | 25,500.00 | 25,600.00 | 25,450.00 | 25,550.00 | 25,550.00 | 0.20% | 559 |
| Jan 15, 2026 | 25,450.00 | 25,600.00 | 25,400.00 | 25,500.00 | 25,500.00 | 0.20% | 1,281 |
| Jan 14, 2026 | 25,400.00 | 25,450.00 | 25,350.00 | 25,450.00 | 25,450.00 | 0.20% | 773 |
| Jan 13, 2026 | 25,400.00 | 25,500.00 | 25,200.00 | 25,400.00 | 25,400.00 | 0.59% | 1,742 |
| Jan 12, 2026 | 25,400.00 | 25,400.00 | 25,250.00 | 25,250.00 | 25,250.00 | 0.60% | 2,185 |
| Jan 9, 2026 | 25,200.00 | 25,200.00 | 25,050.00 | 25,100.00 | 25,100.00 | -0.20% | 1,936 |
| Jan 8, 2026 | 25,250.00 | 25,450.00 | 25,100.00 | 25,150.00 | 25,150.00 | - | 1,018 |
| Jan 7, 2026 | 25,450.00 | 25,450.00 | 25,050.00 | 25,150.00 | 25,150.00 | - | 3,350 |
| Jan 6, 2026 | 25,300.00 | 25,300.00 | 25,150.00 | 25,150.00 | 25,150.00 | -0.20% | 1,859 |
| Jan 5, 2026 | 25,350.00 | 25,450.00 | 25,200.00 | 25,200.00 | 25,200.00 | - | 2,485 |
| Jan 2, 2026 | 25,650.00 | 25,700.00 | 25,150.00 | 25,200.00 | 25,200.00 | -0.98% | 4,536 |
| Dec 30, 2025 | 25,700.00 | 25,700.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.20% | 577 |
| Dec 29, 2025 | 26,100.00 | 26,100.00 | 25,400.00 | 25,400.00 | 25,400.00 | -3.79% | 4,808 |
| Dec 26, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 25,150.00 | -0.19% | 5,437 |
| Dec 24, 2025 | 26,450.00 | 26,550.00 | 26,400.00 | 26,450.00 | 25,197.63 | - | 2,108 |
| Dec 23, 2025 | 26,450.00 | 26,600.00 | 26,400.00 | 26,450.00 | 25,197.63 | - | 2,106 |
| Dec 22, 2025 | 26,500.00 | 26,600.00 | 26,350.00 | 26,450.00 | 25,197.63 | -0.19% | 5,141 |
| Dec 19, 2025 | 26,600.00 | 26,600.00 | 26,350.00 | 26,500.00 | 25,245.27 | 0.38% | 643 |
| Dec 18, 2025 | 26,600.00 | 26,600.00 | 26,350.00 | 26,400.00 | 25,150.00 | -0.75% | 360 |
| Dec 17, 2025 | 26,550.00 | 26,600.00 | 26,450.00 | 26,600.00 | 25,340.53 | 0.19% | 768 |
| Dec 16, 2025 | 26,400.00 | 26,550.00 | 26,350.00 | 26,550.00 | 25,292.90 | 0.57% | 2,485 |
| Dec 15, 2025 | 26,450.00 | 26,650.00 | 26,300.00 | 26,400.00 | 25,150.00 | -0.75% | 3,230 |
| Dec 12, 2025 | 26,600.00 | 26,700.00 | 26,350.00 | 26,600.00 | 25,340.53 | 0.19% | 2,922 |
| Dec 11, 2025 | 26,350.00 | 26,550.00 | 26,350.00 | 26,550.00 | 25,292.90 | 0.76% | 607 |
| Dec 10, 2025 | 26,500.00 | 26,500.00 | 26,350.00 | 26,350.00 | 25,102.37 | -0.19% | 767 |
| Dec 9, 2025 | 26,400.00 | 26,600.00 | 26,400.00 | 26,400.00 | 25,150.00 | -0.38% | 774 |
| Dec 8, 2025 | 26,550.00 | 26,600.00 | 26,400.00 | 26,500.00 | 25,245.27 | - | 1,553 |
| Dec 5, 2025 | 26,350.00 | 26,550.00 | 26,350.00 | 26,500.00 | 25,245.27 | -0.19% | 836 |
| Dec 4, 2025 | 26,400.00 | 26,650.00 | 26,400.00 | 26,550.00 | 25,292.90 | - | 1,540 |
| Dec 3, 2025 | 26,250.00 | 26,550.00 | 26,250.00 | 26,550.00 | 25,292.90 | 0.38% | 2,170 |
| Dec 2, 2025 | 26,350.00 | 26,500.00 | 26,200.00 | 26,450.00 | 25,197.63 | 0.38% | 5,513 |
| Dec 1, 2025 | 26,350.00 | 26,400.00 | 26,200.00 | 26,350.00 | 25,102.37 | - | 1,246 |
| Nov 28, 2025 | 26,100.00 | 26,400.00 | 26,100.00 | 26,350.00 | 25,102.37 | 0.96% | 2,637 |
| Nov 27, 2025 | 26,150.00 | 26,250.00 | 26,050.00 | 26,100.00 | 24,864.20 | -0.76% | 1,431 |
| Nov 26, 2025 | 26,000.00 | 26,300.00 | 25,950.00 | 26,300.00 | 25,054.73 | 1.15% | 2,714 |
| Nov 25, 2025 | 26,000.00 | 26,200.00 | 25,900.00 | 26,000.00 | 24,768.94 | -0.76% | 5,027 |
| Nov 24, 2025 | 26,200.00 | 26,300.00 | 26,150.00 | 26,200.00 | 24,959.47 | - | 1,484 |
| Nov 21, 2025 | 26,100.00 | 26,250.00 | 24,750.00 | 26,200.00 | 24,959.47 | -0.38% | 8,929 |
| Nov 20, 2025 | 26,050.00 | 26,300.00 | 26,050.00 | 26,300.00 | 25,054.73 | 0.38% | 1,521 |
| Nov 19, 2025 | 26,200.00 | 26,200.00 | 25,950.00 | 26,200.00 | 24,959.47 | 0.19% | 4,401 |
| Nov 18, 2025 | 26,150.00 | 26,250.00 | 26,000.00 | 26,150.00 | 24,911.84 | -0.19% | 5,470 |