Incheon City Gas Co., Ltd. (KRX:034590)
South Korea · Delayed Price · Currency is KRW 26,250
-50 (-0.19%)
At close: Oct 31, 2025
Incheon City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 26,050.00 | 26,100.00 | 25,700.00 | 25,900.00 | 25,900.00 | -0.77% | 3,742 |
| Nov 4, 2025 | 26,100.00 | 26,250.00 | 26,050.00 | 26,100.00 | 26,100.00 | -0.38% | 3,519 |
| 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% | 554 |
| Oct 28, 2025 | 26,300.00 | 26,500.00 | 26,200.00 | 26,450.00 | 26,450.00 | 0.57% | 2,807 |
| 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% | 1,228 |
| Oct 23, 2025 | 26,450.00 | 26,500.00 | 26,300.00 | 26,450.00 | 26,450.00 | - | 2,596 |
| Oct 22, 2025 | 26,250.00 | 26,450.00 | 26,150.00 | 26,450.00 | 26,450.00 | 0.76% | 1,990 |
| 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% | 3,416 |
| Oct 17, 2025 | 26,150.00 | 26,200.00 | 26,000.00 | 26,100.00 | 26,100.00 | - | 1,148 |
| 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% | 3,462 |
| Oct 14, 2025 | 26,000.00 | 26,100.00 | 25,850.00 | 25,950.00 | 25,950.00 | - | 1,481 |
| 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% | 3,402 |
| Oct 2, 2025 | 25,900.00 | 26,050.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.19% | 921 |
| Oct 1, 2025 | 25,900.00 | 26,050.00 | 25,900.00 | 26,050.00 | 26,050.00 | - | 1,177 |
| 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% | 3,783 |
| 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% | 945 |
| 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% | 931 |
| Sep 18, 2025 | 26,000.00 | 26,000.00 | 25,850.00 | 26,000.00 | 26,000.00 | 0.39% | 2,118 |
| 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% | 2,105 |
| 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 |
| Sep 9, 2025 | 26,050.00 | 26,150.00 | 25,700.00 | 26,000.00 | 26,000.00 | 0.39% | 2,640 |
| Sep 8, 2025 | 25,950.00 | 26,050.00 | 25,800.00 | 25,900.00 | 25,900.00 | -0.19% | 1,241 |
| Sep 5, 2025 | 26,000.00 | 26,150.00 | 25,850.00 | 25,950.00 | 25,950.00 | - | 969 |
| Sep 4, 2025 | 26,150.00 | 26,150.00 | 25,850.00 | 25,950.00 | 25,950.00 | -0.57% | 1,473 |
| Sep 3, 2025 | 26,100.00 | 26,150.00 | 25,900.00 | 26,100.00 | 26,100.00 | 0.38% | 2,096 |
| Sep 2, 2025 | 26,050.00 | 26,050.00 | 25,900.00 | 26,000.00 | 26,000.00 | - | 465 |
| Sep 1, 2025 | 26,050.00 | 26,050.00 | 25,750.00 | 26,000.00 | 26,000.00 | 0.39% | 1,711 |
| Aug 29, 2025 | 25,900.00 | 25,950.00 | 25,850.00 | 25,900.00 | 25,900.00 | - | 1,731 |
| Aug 28, 2025 | 26,050.00 | 26,050.00 | 25,850.00 | 25,900.00 | 25,900.00 | -0.58% | 1,585 |
| Aug 27, 2025 | 26,000.00 | 26,050.00 | 25,800.00 | 26,050.00 | 26,050.00 | 0.19% | 1,424 |
| Aug 26, 2025 | 25,750.00 | 26,000.00 | 25,750.00 | 26,000.00 | 26,000.00 | 0.97% | 3,624 |
| Aug 25, 2025 | 25,800.00 | 25,875.00 | 25,700.00 | 25,750.00 | 25,750.00 | - | 3,312 |
| Aug 22, 2025 | 26,000.00 | 26,000.00 | 25,500.00 | 25,750.00 | 25,750.00 | 0.19% | 1,601 |
| Aug 21, 2025 | 25,850.00 | 25,850.00 | 25,650.00 | 25,700.00 | 25,700.00 | -0.58% | 1,435 |