Incheon City Gas Co., Ltd. (KRX:034590)
South Korea · Delayed Price · Currency is KRW 26,050
+150 (0.58%)
Last updated: Sep 9, 2025, 12:29 PM KST
Incheon City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25,950.00 | 26,050.00 | 25,800.00 | 25,900.00 | 25,900.00 | -0.19% | 1,211 |
| 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 |
| Aug 20, 2025 | 25,850.00 | 25,850.00 | 25,450.00 | 25,850.00 | 25,850.00 | - | 2,580 |
| Aug 19, 2025 | 25,950.00 | 25,950.00 | 25,650.00 | 25,850.00 | 25,850.00 | 0.39% | 1,965 |
| Aug 18, 2025 | 25,950.00 | 25,950.00 | 25,700.00 | 25,750.00 | 25,750.00 | 0.39% | 1,884 |
| 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 |