Incheon City Gas Co., Ltd. (KRX:034590)
South Korea · Delayed Price · Currency is KRW 26,300
-100 (-0.38%)
At close: Oct 2, 2026
Incheon City Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 26,350.00 | 26,350.00 | 25,950.00 | 26,300.00 | 26,300.00 | -0.38% | 3,934 |
| Oct 1, 2026 | 26,600.00 | 26,600.00 | 26,250.00 | 26,400.00 | 26,400.00 | - | 131 |
| Sep 30, 2026 | 26,550.00 | 26,550.00 | 26,250.00 | 26,400.00 | 26,400.00 | - | 172 |
| Sep 29, 2026 | 26,300.00 | 26,400.00 | 26,250.00 | 26,400.00 | 26,400.00 | 0.19% | 1,097 |
| Sep 28, 2026 | 26,300.00 | 26,400.00 | 26,250.00 | 26,350.00 | 26,350.00 | -0.19% | 706 |
| Sep 23, 2026 | 26,400.00 | 26,400.00 | 26,200.00 | 26,400.00 | 26,400.00 | - | 730 |
| Sep 22, 2026 | 26,300.00 | 26,700.00 | 26,200.00 | 26,400.00 | 26,400.00 | - | 802 |
| Sep 21, 2026 | 26,550.00 | 26,550.00 | 26,250.00 | 26,400.00 | 26,400.00 | -0.56% | 247 |
| Sep 18, 2026 | 26,650.00 | 26,650.00 | 26,350.00 | 26,550.00 | 26,550.00 | -0.38% | 326 |
| Sep 17, 2026 | 26,250.00 | 26,650.00 | 26,250.00 | 26,650.00 | 26,650.00 | 0.76% | 247 |
| Sep 16, 2026 | 26,400.00 | 26,550.00 | 26,400.00 | 26,450.00 | 26,450.00 | -0.56% | 163 |
| Sep 15, 2026 | 26,250.00 | 26,650.00 | 26,250.00 | 26,600.00 | 26,600.00 | -0.19% | 962 |
| Sep 14, 2026 | 26,700.00 | 26,700.00 | 26,450.00 | 26,650.00 | 26,650.00 | -0.19% | 1,450 |
| Sep 11, 2026 | 26,750.00 | 26,750.00 | 26,550.00 | 26,700.00 | 26,700.00 | - | 451 |
| Sep 10, 2026 | 26,650.00 | 26,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | 0.19% | 844 |
| Sep 9, 2026 | 26,500.00 | 26,650.00 | 26,500.00 | 26,650.00 | 26,650.00 | - | 1,056 |
| Sep 8, 2026 | 26,600.00 | 26,650.00 | 26,450.00 | 26,650.00 | 26,650.00 | - | 297 |
| Sep 7, 2026 | 26,450.00 | 26,650.00 | 26,400.00 | 26,650.00 | 26,650.00 | 0.38% | 304 |
| Sep 4, 2026 | 26,750.00 | 26,750.00 | 26,550.00 | 26,550.00 | 26,550.00 | -0.56% | 378 |
| Sep 3, 2026 | 26,700.00 | 26,750.00 | 26,600.00 | 26,700.00 | 26,700.00 | -0.19% | 653 |
| Sep 2, 2026 | 26,700.00 | 26,750.00 | 26,600.00 | 26,750.00 | 26,750.00 | - | 1,589 |
| Sep 1, 2026 | 26,750.00 | 26,750.00 | 26,600.00 | 26,750.00 | 26,750.00 | 0.38% | 1,156 |
| Aug 31, 2026 | 26,350.00 | 26,650.00 | 26,200.00 | 26,650.00 | 26,650.00 | 1.14% | 1,372 |
| Aug 28, 2026 | 26,400.00 | 26,550.00 | 26,250.00 | 26,350.00 | 26,350.00 | -0.75% | 1,491 |
| Aug 27, 2026 | 26,850.00 | 26,850.00 | 26,550.00 | 26,550.00 | 26,550.00 | -1.12% | 577 |
| Aug 26, 2026 | 26,750.00 | 26,850.00 | 26,500.00 | 26,850.00 | 26,850.00 | 0.37% | 2,421 |
| Aug 25, 2026 | 26,550.00 | 26,750.00 | 26,350.00 | 26,750.00 | 26,750.00 | 0.56% | 2,485 |
| Aug 24, 2026 | 26,700.00 | 26,700.00 | 26,350.00 | 26,600.00 | 26,600.00 | 0.19% | 702 |
| Aug 21, 2026 | 26,700.00 | 26,700.00 | 26,450.00 | 26,550.00 | 26,550.00 | -0.56% | 765 |
| Aug 20, 2026 | 26,700.00 | 26,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | - | 925 |
| Aug 19, 2026 | 26,700.00 | 26,700.00 | 26,450.00 | 26,700.00 | 26,700.00 | - | 2,091 |
| Aug 18, 2026 | 26,700.00 | 26,750.00 | 26,450.00 | 26,700.00 | 26,700.00 | - | 1,811 |
| Aug 14, 2026 | 26,650.00 | 26,700.00 | 26,400.00 | 26,700.00 | 26,700.00 | 0.75% | 2,054 |
| Aug 13, 2026 | 26,600.00 | 26,600.00 | 26,400.00 | 26,500.00 | 26,500.00 | -0.38% | 340 |
| Aug 12, 2026 | 26,500.00 | 26,600.00 | 26,450.00 | 26,600.00 | 26,600.00 | - | 1,261 |
| Aug 11, 2026 | 26,450.00 | 26,600.00 | 26,450.00 | 26,600.00 | 26,600.00 | 0.38% | 1,515 |
| Aug 10, 2026 | 26,450.00 | 26,500.00 | 26,250.00 | 26,500.00 | 26,500.00 | 0.19% | 744 |
| Aug 7, 2026 | 26,350.00 | 26,450.00 | 26,200.00 | 26,450.00 | 26,450.00 | 0.38% | 1,700 |
| Aug 6, 2026 | 26,500.00 | 26,500.00 | 26,200.00 | 26,350.00 | 26,350.00 | -0.19% | 352 |
| Aug 5, 2026 | 26,250.00 | 26,400.00 | 26,250.00 | 26,400.00 | 26,400.00 | 0.57% | 3,097 |
| Aug 4, 2026 | 26,200.00 | 26,250.00 | 25,950.00 | 26,250.00 | 26,250.00 | 0.38% | 781 |
| Aug 3, 2026 | 26,100.00 | 26,400.00 | 26,000.00 | 26,150.00 | 26,150.00 | -0.38% | 562 |
| Jul 31, 2026 | 26,300.00 | 26,300.00 | 25,850.00 | 26,250.00 | 26,250.00 | 0.96% | 674 |
| Jul 30, 2026 | 26,100.00 | 26,100.00 | 25,650.00 | 26,000.00 | 26,000.00 | 0.39% | 709 |
| Jul 29, 2026 | 26,400.00 | 26,400.00 | 25,675.00 | 25,900.00 | 25,900.00 | -0.77% | 2,055 |
| Jul 28, 2026 | 26,150.00 | 26,150.00 | 25,900.00 | 26,100.00 | 26,100.00 | -0.76% | 5,354 |
| Jul 27, 2026 | 26,300.00 | 26,450.00 | 26,000.00 | 26,300.00 | 26,300.00 | - | 772 |
| Jul 24, 2026 | 26,250.00 | 26,400.00 | 26,200.00 | 26,300.00 | 26,300.00 | -0.57% | 302 |
| Jul 23, 2026 | 25,650.00 | 26,550.00 | 25,650.00 | 26,450.00 | 26,450.00 | 0.38% | 6,896 |
| Jul 22, 2026 | 26,200.00 | 26,400.00 | 26,150.00 | 26,350.00 | 26,350.00 | 0.38% | 2,506 |