Korea Gas Corporation (KRX:036460)
South Korea · Delayed Price · Currency is KRW 40,850
+950 (2.38%)
Jan 29, 2026, 3:30 PM KST
Korea Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 39,900.00 | 40,900.00 | 39,400.00 | 40,850.00 | 40,850.00 | 2.38% | 496,745 |
| Jan 28, 2026 | 40,400.00 | 40,400.00 | 39,800.00 | 39,900.00 | 39,900.00 | -1.12% | 386,479 |
| Jan 27, 2026 | 40,700.00 | 40,700.00 | 40,250.00 | 40,350.00 | 40,350.00 | 0.37% | 323,267 |
| Jan 26, 2026 | 40,900.00 | 41,000.00 | 40,100.00 | 40,200.00 | 40,200.00 | -1.59% | 336,552 |
| Jan 23, 2026 | 41,050.00 | 41,100.00 | 40,500.00 | 40,850.00 | 40,850.00 | -0.97% | 337,751 |
| Jan 22, 2026 | 40,600.00 | 41,550.00 | 40,500.00 | 41,250.00 | 41,250.00 | 2.48% | 642,989 |
| Jan 21, 2026 | 42,200.00 | 42,250.00 | 39,950.00 | 40,250.00 | 40,250.00 | -1.35% | 895,758 |
| Jan 20, 2026 | 38,850.00 | 40,950.00 | 38,800.00 | 40,800.00 | 40,800.00 | 5.56% | 887,060 |
| Jan 19, 2026 | 38,900.00 | 38,950.00 | 38,450.00 | 38,650.00 | 38,650.00 | -1.02% | 339,178 |
| Jan 16, 2026 | 39,250.00 | 39,300.00 | 38,850.00 | 39,050.00 | 39,050.00 | -0.13% | 241,748 |
| Jan 15, 2026 | 39,200.00 | 39,450.00 | 38,800.00 | 39,100.00 | 39,100.00 | 0.13% | 291,574 |
| Jan 14, 2026 | 39,300.00 | 39,300.00 | 38,750.00 | 39,050.00 | 39,050.00 | -0.51% | 194,493 |
| Jan 13, 2026 | 38,900.00 | 39,250.00 | 38,700.00 | 39,250.00 | 39,250.00 | 1.68% | 251,562 |
| Jan 12, 2026 | 38,600.00 | 38,700.00 | 38,250.00 | 38,600.00 | 38,600.00 | 1.05% | 190,853 |
| Jan 9, 2026 | 38,250.00 | 38,300.00 | 38,000.00 | 38,200.00 | 38,200.00 | 0.26% | 131,934 |
| Jan 8, 2026 | 38,700.00 | 38,700.00 | 38,100.00 | 38,100.00 | 38,100.00 | -0.91% | 312,586 |
| Jan 7, 2026 | 39,000.00 | 39,050.00 | 38,350.00 | 38,450.00 | 38,450.00 | -1.28% | 245,442 |
| Jan 6, 2026 | 38,550.00 | 39,100.00 | 38,550.00 | 38,950.00 | 38,950.00 | 1.30% | 232,213 |
| Jan 5, 2026 | 38,500.00 | 38,950.00 | 38,350.00 | 38,450.00 | 38,450.00 | 0.13% | 235,099 |
| Jan 2, 2026 | 39,250.00 | 39,250.00 | 38,250.00 | 38,400.00 | 38,400.00 | -2.29% | 313,774 |
| Dec 30, 2025 | 39,550.00 | 39,550.00 | 39,100.00 | 39,300.00 | 39,300.00 | -0.25% | 304,280 |
| Dec 29, 2025 | 39,800.00 | 39,950.00 | 39,150.00 | 39,400.00 | 39,400.00 | -3.19% | 336,154 |
| Dec 26, 2025 | 40,950.00 | 41,000.00 | 40,500.00 | 40,700.00 | 39,245.00 | -0.37% | 346,881 |
| Dec 24, 2025 | 41,000.00 | 41,000.00 | 40,800.00 | 40,850.00 | 39,389.64 | -0.24% | 161,199 |
| Dec 23, 2025 | 41,050.00 | 41,400.00 | 40,750.00 | 40,950.00 | 39,486.06 | 0.12% | 312,562 |
| Dec 22, 2025 | 40,950.00 | 41,050.00 | 40,500.00 | 40,900.00 | 39,437.85 | 0.74% | 213,419 |
| Dec 19, 2025 | 41,100.00 | 41,150.00 | 40,500.00 | 40,600.00 | 39,148.57 | -0.73% | 321,853 |
| Dec 18, 2025 | 41,400.00 | 41,500.00 | 40,400.00 | 40,900.00 | 39,437.85 | -2.04% | 249,834 |
| Dec 17, 2025 | 42,250.00 | 42,250.00 | 41,400.00 | 41,750.00 | 40,257.46 | -0.48% | 231,592 |
| Dec 16, 2025 | 42,100.00 | 42,500.00 | 41,650.00 | 41,950.00 | 40,450.31 | -0.36% | 475,107 |
| Dec 15, 2025 | 41,750.00 | 42,350.00 | 41,500.00 | 42,100.00 | 40,594.95 | 0.24% | 198,704 |
| Dec 12, 2025 | 41,400.00 | 42,150.00 | 41,250.00 | 42,000.00 | 40,498.53 | 1.45% | 213,903 |
| Dec 11, 2025 | 41,700.00 | 41,700.00 | 41,100.00 | 41,400.00 | 39,919.98 | - | 496,613 |
| Dec 10, 2025 | 42,000.00 | 42,000.00 | 41,300.00 | 41,400.00 | 39,919.98 | -1.31% | 179,067 |
| Dec 9, 2025 | 42,400.00 | 42,400.00 | 41,800.00 | 41,950.00 | 40,450.31 | -1.06% | 148,628 |
| Dec 8, 2025 | 42,600.00 | 42,600.00 | 42,050.00 | 42,400.00 | 40,884.23 | - | 162,730 |
| Dec 5, 2025 | 41,650.00 | 42,800.00 | 41,600.00 | 42,400.00 | 40,884.23 | 1.68% | 270,077 |
| Dec 4, 2025 | 41,600.00 | 41,700.00 | 41,000.00 | 41,700.00 | 40,209.25 | - | 162,137 |
| Dec 3, 2025 | 41,800.00 | 41,800.00 | 41,100.00 | 41,700.00 | 40,209.25 | 0.72% | 140,644 |
| Dec 2, 2025 | 41,250.00 | 41,700.00 | 41,000.00 | 41,400.00 | 39,919.98 | 0.36% | 130,703 |
| Dec 1, 2025 | 41,850.00 | 41,950.00 | 40,850.00 | 41,250.00 | 39,775.34 | -0.60% | 175,935 |
| Nov 28, 2025 | 42,050.00 | 42,050.00 | 41,300.00 | 41,500.00 | 40,016.40 | -0.72% | 82,508 |
| Nov 27, 2025 | 41,050.00 | 42,350.00 | 41,050.00 | 41,800.00 | 40,305.68 | 1.95% | 273,472 |
| Nov 26, 2025 | 40,350.00 | 41,100.00 | 40,350.00 | 41,000.00 | 39,534.28 | 1.74% | 138,600 |
| Nov 25, 2025 | 40,250.00 | 40,550.00 | 39,700.00 | 40,300.00 | 38,859.30 | 1.00% | 168,557 |
| Nov 24, 2025 | 40,600.00 | 40,600.00 | 39,900.00 | 39,900.00 | 38,473.60 | -0.87% | 170,810 |
| Nov 21, 2025 | 40,200.00 | 40,400.00 | 39,900.00 | 40,250.00 | 38,811.09 | -1.83% | 135,388 |
| Nov 20, 2025 | 40,600.00 | 41,600.00 | 40,500.00 | 41,000.00 | 39,534.28 | 1.49% | 262,117 |
| Nov 19, 2025 | 40,750.00 | 40,850.00 | 40,000.00 | 40,400.00 | 38,955.72 | 0.12% | 216,624 |
| Nov 18, 2025 | 41,500.00 | 41,900.00 | 40,350.00 | 40,350.00 | 38,907.51 | -3.35% | 270,961 |