Korea Gas Corporation (KRX:036460)
South Korea · Delayed Price · Currency is KRW 41,700
-450 (-1.07%)
At close: Oct 31, 2025
Korea Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 42,000.00 | 42,050.00 | 41,500.00 | 41,700.00 | 41,700.00 | -1.07% | 168,185 |
| Oct 30, 2025 | 42,700.00 | 42,700.00 | 41,750.00 | 42,150.00 | 42,150.00 | -1.52% | 293,432 |
| Oct 29, 2025 | 42,950.00 | 43,300.00 | 42,300.00 | 42,800.00 | 42,800.00 | -0.47% | 267,486 |
| Oct 28, 2025 | 42,600.00 | 43,150.00 | 42,400.00 | 43,000.00 | 43,000.00 | 0.47% | 277,446 |
| 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% | 174,546 |
| 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% | 385,924 |
| 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% | 161,298 |
| 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% | 195,459 |
| 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% | 331,360 |
| Sep 19, 2025 | 40,050.00 | 40,150.00 | 39,300.00 | 39,550.00 | 39,550.00 | -1.98% | 391,482 |
| Sep 18, 2025 | 40,250.00 | 40,450.00 | 39,800.00 | 40,350.00 | 40,350.00 | 0.50% | 275,640 |
| Sep 17, 2025 | 40,750.00 | 40,750.00 | 39,850.00 | 40,150.00 | 40,150.00 | -1.59% | 295,570 |
| 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% | 143,922 |
| 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% | 203,875 |
| Sep 5, 2025 | 39,300.00 | 39,550.00 | 38,800.00 | 39,300.00 | 39,300.00 | - | 295,048 |
| Sep 4, 2025 | 39,350.00 | 39,500.00 | 39,000.00 | 39,300.00 | 39,300.00 | -0.38% | 322,395 |
| Sep 3, 2025 | 39,050.00 | 39,750.00 | 39,050.00 | 39,450.00 | 39,450.00 | 0.38% | 182,888 |
| Sep 2, 2025 | 39,150.00 | 39,400.00 | 38,750.00 | 39,300.00 | 39,300.00 | 0.64% | 216,270 |
| Sep 1, 2025 | 39,350.00 | 39,400.00 | 38,900.00 | 39,050.00 | 39,050.00 | -1.26% | 216,830 |
| Aug 29, 2025 | 39,800.00 | 39,800.00 | 39,300.00 | 39,550.00 | 39,550.00 | -0.13% | 201,916 |
| Aug 28, 2025 | 39,600.00 | 39,800.00 | 39,050.00 | 39,600.00 | 39,600.00 | -0.13% | 228,873 |
| Aug 27, 2025 | 40,000.00 | 40,050.00 | 39,550.00 | 39,650.00 | 39,650.00 | -0.13% | 191,881 |
| Aug 26, 2025 | 41,350.00 | 41,450.00 | 39,700.00 | 39,700.00 | 39,700.00 | -2.70% | 398,525 |
| Aug 25, 2025 | 40,650.00 | 40,800.00 | 40,300.00 | 40,800.00 | 40,800.00 | 1.49% | 213,382 |
| Aug 22, 2025 | 40,300.00 | 40,700.00 | 40,000.00 | 40,200.00 | 40,200.00 | 0.50% | 231,108 |
| Aug 21, 2025 | 39,700.00 | 40,250.00 | 39,350.00 | 40,000.00 | 40,000.00 | 1.78% | 281,697 |
| Aug 20, 2025 | 39,150.00 | 39,350.00 | 38,250.00 | 39,300.00 | 39,300.00 | -1.01% | 346,627 |
| Aug 19, 2025 | 40,600.00 | 40,650.00 | 39,450.00 | 39,700.00 | 39,700.00 | -2.22% | 359,772 |
| Aug 18, 2025 | 40,700.00 | 41,100.00 | 40,550.00 | 40,600.00 | 40,600.00 | 0.87% | 245,785 |