Incheon City Gas Co., Ltd. (KRX:034590)
South Korea · Delayed Price · Currency is KRW 26,550
-150 (-0.56%)
At close: Aug 21, 2026
Incheon City Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 544 |
| Aug 7, 2026 | 26,350.00 | 26,450.00 | 26,200.00 | 26,450.00 | 26,450.00 | 0.38% | 1,699 |
| 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 |
| Jul 21, 2026 | 26,300.00 | 26,300.00 | 26,000.00 | 26,250.00 | 26,250.00 | 0.19% | 1,903 |
| Jul 20, 2026 | 26,000.00 | 26,250.00 | 25,950.00 | 26,200.00 | 26,200.00 | -0.19% | 3,816 |
| Jul 16, 2026 | 26,100.00 | 26,300.00 | 26,000.00 | 26,250.00 | 26,250.00 | -0.19% | 1,824 |
| Jul 15, 2026 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 26,300.00 | 0.57% | 1,583 |
| Jul 14, 2026 | 25,950.00 | 26,200.00 | 25,900.00 | 26,150.00 | 26,150.00 | -0.19% | 1,819 |
| Jul 13, 2026 | 26,150.00 | 26,250.00 | 25,800.00 | 26,200.00 | 26,200.00 | 0.19% | 2,535 |
| Jul 10, 2026 | 25,950.00 | 26,200.00 | 25,950.00 | 26,150.00 | 26,150.00 | 0.38% | 1,803 |
| Jul 9, 2026 | 26,350.00 | 26,400.00 | 25,950.00 | 26,050.00 | 26,050.00 | -0.57% | 668 |
| Jul 8, 2026 | 26,200.00 | 26,200.00 | 25,900.00 | 26,200.00 | 26,200.00 | 0.19% | 3,639 |
| Jul 7, 2026 | 26,250.00 | 26,250.00 | 26,000.00 | 26,150.00 | 26,150.00 | - | 559 |
| Jul 6, 2026 | 25,900.00 | 26,200.00 | 25,700.00 | 26,150.00 | 26,150.00 | 0.97% | 3,925 |
| Jul 3, 2026 | 25,850.00 | 25,900.00 | 25,600.00 | 25,900.00 | 25,900.00 | 0.19% | 816 |
| Jul 2, 2026 | 25,150.00 | 25,950.00 | 25,150.00 | 25,850.00 | 25,850.00 | 0.19% | 5,952 |
| Jul 1, 2026 | 25,950.00 | 26,000.00 | 25,750.00 | 25,800.00 | 25,800.00 | - | 2,828 |
| Jun 30, 2026 | 25,600.00 | 26,100.00 | 25,600.00 | 25,800.00 | 25,800.00 | -0.58% | 1,804 |
| Jun 29, 2026 | 25,800.00 | 26,550.00 | 25,800.00 | 25,950.00 | 25,950.00 | 0.39% | 1,996 |
| Jun 26, 2026 | 25,900.00 | 25,900.00 | 25,550.00 | 25,850.00 | 25,850.00 | -0.96% | 1,000 |
| Jun 25, 2026 | 25,750.00 | 26,250.00 | 25,650.00 | 26,100.00 | 26,100.00 | 1.56% | 919 |
| Jun 24, 2026 | 25,850.00 | 25,850.00 | 25,450.00 | 25,700.00 | 25,700.00 | -0.39% | 495 |
| Jun 23, 2026 | 25,750.00 | 25,800.00 | 25,400.00 | 25,800.00 | 25,800.00 | -0.19% | 2,110 |
| Jun 22, 2026 | 25,700.00 | 25,900.00 | 25,500.00 | 25,850.00 | 25,850.00 | -0.39% | 1,155 |
| Jun 19, 2026 | 26,250.00 | 26,250.00 | 25,750.00 | 25,950.00 | 25,950.00 | -1.52% | 2,016 |
| Jun 18, 2026 | 26,400.00 | 26,500.00 | 26,050.00 | 26,350.00 | 26,350.00 | -0.75% | 2,143 |
| Jun 17, 2026 | 26,400.00 | 26,550.00 | 26,400.00 | 26,550.00 | 26,550.00 | -0.19% | 1,129 |
| Jun 16, 2026 | 26,200.00 | 26,600.00 | 26,200.00 | 26,600.00 | 26,600.00 | 0.57% | 1,346 |
| Jun 15, 2026 | 26,200.00 | 26,600.00 | 26,150.00 | 26,450.00 | 26,450.00 | 0.95% | 2,924 |
| Jun 12, 2026 | 25,950.00 | 26,200.00 | 25,700.00 | 26,200.00 | 26,200.00 | 0.96% | 3,282 |
| Jun 11, 2026 | 25,800.00 | 26,000.00 | 25,600.00 | 25,950.00 | 25,950.00 | 0.39% | 1,738 |