Incheon City Gas Co., Ltd. (KRX:034590)
South Korea · Delayed Price · Currency is KRW 25,750
-50 (-0.19%)
At close: Aug 8, 2025, 3:30 PM KST
Incheon City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25,800.00 | 25,900.00 | 25,650.00 | 25,650.00 | 25,650.00 | 0.39% | 3,671 |
| Aug 13, 2025 | 25,900.00 | 25,900.00 | 25,550.00 | 25,550.00 | 25,550.00 | -0.58% | 1,657 |
| Aug 12, 2025 | 25,500.00 | 25,700.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.78% | 3,978 |
| Aug 11, 2025 | 25,750.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.97% | 8,115 |
| Aug 8, 2025 | 25,850.00 | 26,050.00 | 25,500.00 | 25,750.00 | 25,750.00 | -0.19% | 5,156 |
| Aug 7, 2025 | 25,950.00 | 25,950.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.39% | 2,475 |
| Aug 6, 2025 | 25,800.00 | 26,000.00 | 25,750.00 | 25,900.00 | 25,900.00 | 0.39% | 856 |
| Aug 5, 2025 | 26,100.00 | 26,100.00 | 25,750.00 | 25,800.00 | 25,800.00 | 0.39% | 1,350 |
| Aug 4, 2025 | 25,550.00 | 25,700.00 | 25,300.00 | 25,700.00 | 25,700.00 | 0.78% | 2,309 |
| Aug 1, 2025 | 26,300.00 | 26,300.00 | 25,000.00 | 25,500.00 | 25,500.00 | -2.86% | 10,297 |
| Jul 31, 2025 | 26,300.00 | 26,300.00 | 26,150.00 | 26,250.00 | 26,250.00 | 0.19% | 536 |
| Jul 30, 2025 | 26,200.00 | 26,400.00 | 26,150.00 | 26,200.00 | 26,200.00 | - | 791 |
| Jul 29, 2025 | 26,500.00 | 26,500.00 | 26,150.00 | 26,200.00 | 26,200.00 | -0.19% | 1,519 |
| Jul 28, 2025 | 26,350.00 | 26,500.00 | 26,150.00 | 26,250.00 | 26,250.00 | -0.38% | 7,119 |
| Jul 25, 2025 | 26,300.00 | 26,450.00 | 26,300.00 | 26,350.00 | 26,350.00 | - | 1,021 |
| Jul 24, 2025 | 26,500.00 | 26,550.00 | 26,300.00 | 26,350.00 | 26,350.00 | -0.57% | 1,738 |
| Jul 23, 2025 | 26,300.00 | 26,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | 0.76% | 2,178 |
| Jul 22, 2025 | 26,550.00 | 26,550.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.57% | 2,821 |
| Jul 21, 2025 | 26,600.00 | 26,600.00 | 26,275.00 | 26,450.00 | 26,450.00 | 0.38% | 1,765 |
| Jul 18, 2025 | 26,550.00 | 26,550.00 | 26,250.00 | 26,350.00 | 26,350.00 | -0.38% | 3,633 |
| Jul 17, 2025 | 26,550.00 | 26,600.00 | 26,250.00 | 26,450.00 | 26,450.00 | -0.56% | 5,269 |
| Jul 16, 2025 | 26,650.00 | 26,700.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.19% | 2,459 |
| Jul 15, 2025 | 26,800.00 | 26,800.00 | 26,500.00 | 26,650.00 | 26,650.00 | - | 3,532 |
| Jul 14, 2025 | 26,800.00 | 26,800.00 | 26,600.00 | 26,650.00 | 26,650.00 | -0.56% | 4,199 |
| Jul 11, 2025 | 26,450.00 | 26,900.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1.13% | 16,638 |
| Jul 10, 2025 | 26,150.00 | 26,500.00 | 26,100.00 | 26,500.00 | 26,500.00 | 1.15% | 7,562 |
| Jul 9, 2025 | 26,100.00 | 26,200.00 | 25,950.00 | 26,200.00 | 26,200.00 | 0.77% | 7,699 |
| Jul 8, 2025 | 25,950.00 | 26,050.00 | 25,900.00 | 26,000.00 | 26,000.00 | 0.19% | 1,992 |
| Jul 7, 2025 | 25,950.00 | 26,100.00 | 25,800.00 | 25,950.00 | 25,950.00 | - | 3,735 |
| Jul 4, 2025 | 25,950.00 | 26,050.00 | 25,800.00 | 25,950.00 | 25,950.00 | - | 3,462 |
| Jul 3, 2025 | 25,900.00 | 26,000.00 | 25,750.00 | 25,950.00 | 25,950.00 | 0.39% | 3,952 |
| Jul 2, 2025 | 25,800.00 | 25,850.00 | 25,650.00 | 25,850.00 | 25,850.00 | 0.19% | 1,725 |
| Jul 1, 2025 | 25,800.00 | 25,800.00 | 25,650.00 | 25,800.00 | 25,800.00 | 0.78% | 2,279 |
| Jun 30, 2025 | 25,550.00 | 25,650.00 | 25,450.00 | 25,600.00 | 25,600.00 | 0.20% | 1,590 |
| Jun 27, 2025 | 25,850.00 | 25,950.00 | 25,500.00 | 25,550.00 | 25,550.00 | -1.16% | 6,119 |
| Jun 26, 2025 | 25,900.00 | 25,900.00 | 25,700.00 | 25,850.00 | 25,850.00 | -0.19% | 3,645 |
| Jun 25, 2025 | 25,550.00 | 25,950.00 | 25,500.00 | 25,900.00 | 25,900.00 | 1.57% | 18,551 |
| Jun 24, 2025 | 25,550.00 | 25,700.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.58% | 7,840 |
| Jun 23, 2025 | 25,650.00 | 25,750.00 | 25,550.00 | 25,650.00 | 25,650.00 | 0.39% | 4,233 |
| Jun 20, 2025 | 25,550.00 | 25,650.00 | 25,450.00 | 25,550.00 | 25,550.00 | - | 4,638 |
| Jun 19, 2025 | 25,350.00 | 25,550.00 | 25,350.00 | 25,550.00 | 25,550.00 | 0.79% | 2,391 |
| Jun 18, 2025 | 25,450.00 | 25,500.00 | 25,350.00 | 25,350.00 | 25,350.00 | -0.20% | 10,648 |
| Jun 17, 2025 | 25,550.00 | 25,600.00 | 25,350.00 | 25,400.00 | 25,400.00 | -0.78% | 12,629 |
| Jun 16, 2025 | 25,600.00 | 25,600.00 | 25,350.00 | 25,600.00 | 25,600.00 | 0.20% | 5,450 |
| Jun 13, 2025 | 25,500.00 | 25,700.00 | 25,350.00 | 25,550.00 | 25,550.00 | -0.20% | 11,812 |
| Jun 12, 2025 | 25,450.00 | 25,600.00 | 25,450.00 | 25,600.00 | 25,600.00 | 0.59% | 4,928 |
| Jun 11, 2025 | 25,400.00 | 25,500.00 | 25,350.00 | 25,450.00 | 25,450.00 | - | 5,934 |
| Jun 10, 2025 | 25,550.00 | 25,600.00 | 25,300.00 | 25,450.00 | 25,450.00 | -0.20% | 5,445 |
| Jun 9, 2025 | 25,450.00 | 25,600.00 | 25,450.00 | 25,500.00 | 25,500.00 | 0.20% | 4,125 |
| Jun 5, 2025 | 25,500.00 | 25,550.00 | 25,450.00 | 25,450.00 | 25,450.00 | -0.20% | 3,630 |