Korea Gas Corporation (KRX:036460)
South Korea · Delayed Price · Currency is KRW 40,250
-750 (-1.83%)
At close: Nov 21, 2025
Korea Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 40,200.00 | 40,400.00 | 39,900.00 | 40,250.00 | 40,250.00 | -1.83% | 135,388 |
| Nov 20, 2025 | 40,600.00 | 41,600.00 | 40,500.00 | 41,000.00 | 41,000.00 | 1.49% | 262,117 |
| Nov 19, 2025 | 40,750.00 | 40,850.00 | 40,000.00 | 40,400.00 | 40,400.00 | 0.12% | 216,624 |
| Nov 18, 2025 | 41,500.00 | 41,900.00 | 40,350.00 | 40,350.00 | 40,350.00 | -3.35% | 270,961 |
| Nov 17, 2025 | 41,550.00 | 42,000.00 | 41,200.00 | 41,750.00 | 41,750.00 | 1.09% | 146,843 |
| Nov 14, 2025 | 41,650.00 | 42,100.00 | 41,200.00 | 41,300.00 | 41,300.00 | -2.02% | 223,663 |
| Nov 13, 2025 | 42,850.00 | 42,850.00 | 41,700.00 | 42,150.00 | 42,150.00 | -1.63% | 396,429 |
| Nov 12, 2025 | 42,800.00 | 43,000.00 | 42,250.00 | 42,850.00 | 42,850.00 | 0.35% | 357,541 |
| Nov 11, 2025 | 42,550.00 | 43,000.00 | 42,200.00 | 42,700.00 | 42,700.00 | 0.35% | 263,842 |
| Nov 10, 2025 | 41,550.00 | 42,600.00 | 41,400.00 | 42,550.00 | 42,550.00 | 2.53% | 249,718 |
| Nov 7, 2025 | 42,150.00 | 42,200.00 | 40,600.00 | 41,500.00 | 41,500.00 | -1.66% | 273,139 |
| Nov 6, 2025 | 41,500.00 | 42,800.00 | 40,900.00 | 42,200.00 | 42,200.00 | 2.55% | 371,743 |
| Nov 5, 2025 | 41,750.00 | 41,750.00 | 39,950.00 | 41,150.00 | 41,150.00 | -2.02% | 324,277 |
| Nov 4, 2025 | 42,050.00 | 42,600.00 | 41,800.00 | 42,000.00 | 42,000.00 | -0.47% | 224,812 |
| Nov 3, 2025 | 41,700.00 | 42,550.00 | 41,700.00 | 42,200.00 | 42,200.00 | 1.20% | 318,561 |
| Oct 31, 2025 | 42,000.00 | 42,050.00 | 41,500.00 | 41,700.00 | 41,700.00 | -1.07% | 169,067 |
| Oct 30, 2025 | 42,700.00 | 42,700.00 | 41,750.00 | 42,150.00 | 42,150.00 | -1.52% | 277,077 |
| Oct 29, 2025 | 42,950.00 | 43,300.00 | 42,300.00 | 42,800.00 | 42,800.00 | -0.47% | 258,136 |
| Oct 28, 2025 | 42,600.00 | 43,150.00 | 42,400.00 | 43,000.00 | 43,000.00 | 0.47% | 258,627 |
| Oct 27, 2025 | 42,500.00 | 42,850.00 | 42,350.00 | 42,800.00 | 42,800.00 | 0.47% | 279,182 |
| Oct 24, 2025 | 42,950.00 | 42,950.00 | 41,900.00 | 42,600.00 | 42,600.00 | 0.47% | 312,607 |
| Oct 23, 2025 | 41,600.00 | 42,900.00 | 41,400.00 | 42,400.00 | 42,400.00 | 1.07% | 485,903 |
| Oct 22, 2025 | 40,950.00 | 41,950.00 | 40,350.00 | 41,950.00 | 41,950.00 | 2.69% | 393,026 |
| Oct 21, 2025 | 40,650.00 | 41,400.00 | 40,550.00 | 40,850.00 | 40,850.00 | 1.11% | 468,373 |
| Oct 20, 2025 | 40,500.00 | 40,650.00 | 39,600.00 | 40,400.00 | 40,400.00 | -0.12% | 215,028 |
| Oct 17, 2025 | 40,000.00 | 40,750.00 | 39,800.00 | 40,450.00 | 40,450.00 | 0.25% | 297,084 |
| Oct 16, 2025 | 40,200.00 | 40,550.00 | 39,900.00 | 40,350.00 | 40,350.00 | -0.12% | 195,795 |
| Oct 15, 2025 | 38,950.00 | 40,400.00 | 38,950.00 | 40,400.00 | 40,400.00 | 3.86% | 496,289 |
| Oct 14, 2025 | 38,900.00 | 39,400.00 | 38,750.00 | 38,900.00 | 38,900.00 | -0.38% | 318,546 |
| Oct 13, 2025 | 38,400.00 | 39,050.00 | 38,100.00 | 39,050.00 | 39,050.00 | 0.77% | 174,251 |
| Oct 10, 2025 | 38,550.00 | 38,850.00 | 37,900.00 | 38,750.00 | 38,750.00 | -0.13% | 216,478 |
| Oct 2, 2025 | 38,750.00 | 39,200.00 | 38,250.00 | 38,800.00 | 38,800.00 | 0.65% | 293,425 |
| Oct 1, 2025 | 39,000.00 | 39,000.00 | 38,550.00 | 38,550.00 | 38,550.00 | -1.41% | 87,414 |
| Sep 30, 2025 | 38,600.00 | 39,100.00 | 38,400.00 | 39,100.00 | 39,100.00 | 1.30% | 132,701 |
| Sep 29, 2025 | 38,600.00 | 38,700.00 | 38,350.00 | 38,600.00 | 38,600.00 | -0.26% | 99,634 |
| Sep 26, 2025 | 38,800.00 | 38,850.00 | 38,300.00 | 38,700.00 | 38,700.00 | -1.15% | 204,464 |
| Sep 25, 2025 | 38,950.00 | 39,200.00 | 38,800.00 | 39,150.00 | 39,150.00 | 1.56% | 215,516 |
| Sep 24, 2025 | 38,850.00 | 38,900.00 | 38,350.00 | 38,550.00 | 38,550.00 | -0.26% | 189,960 |
| Sep 23, 2025 | 39,150.00 | 39,200.00 | 38,550.00 | 38,650.00 | 38,650.00 | -1.65% | 316,986 |
| Sep 22, 2025 | 40,000.00 | 40,300.00 | 39,050.00 | 39,300.00 | 39,300.00 | -0.63% | 324,857 |
| Sep 19, 2025 | 40,050.00 | 40,150.00 | 39,300.00 | 39,550.00 | 39,550.00 | -1.98% | 347,254 |
| Sep 18, 2025 | 40,250.00 | 40,450.00 | 39,800.00 | 40,350.00 | 40,350.00 | 0.50% | 269,645 |
| Sep 17, 2025 | 40,750.00 | 40,750.00 | 39,850.00 | 40,150.00 | 40,150.00 | -1.59% | 288,350 |
| Sep 16, 2025 | 40,350.00 | 41,300.00 | 40,250.00 | 40,800.00 | 40,800.00 | 1.24% | 295,557 |
| Sep 15, 2025 | 40,350.00 | 40,350.00 | 39,800.00 | 40,300.00 | 40,300.00 | 0.12% | 212,370 |
| Sep 12, 2025 | 40,400.00 | 40,500.00 | 40,100.00 | 40,250.00 | 40,250.00 | -0.12% | 137,376 |
| Sep 11, 2025 | 40,700.00 | 40,700.00 | 40,050.00 | 40,300.00 | 40,300.00 | -0.62% | 228,193 |
| Sep 10, 2025 | 39,850.00 | 40,550.00 | 39,850.00 | 40,550.00 | 40,550.00 | 1.76% | 294,880 |
| Sep 9, 2025 | 40,050.00 | 40,050.00 | 39,700.00 | 39,850.00 | 39,850.00 | 0.50% | 171,154 |
| Sep 8, 2025 | 39,150.00 | 39,700.00 | 39,150.00 | 39,650.00 | 39,650.00 | 0.89% | 195,800 |