Korea Gas Corporation (KRX:036460)
South Korea · Delayed Price · Currency is KRW 35,800
+850 (2.43%)
At close: Apr 1, 2026
Korea Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 35,650.00 | 35,850.00 | 35,150.00 | 35,800.00 | 35,800.00 | 2.43% | 214,655 |
| Mar 31, 2026 | 34,550.00 | 35,250.00 | 34,300.00 | 34,950.00 | 34,950.00 | -0.43% | 218,040 |
| Mar 30, 2026 | 34,250.00 | 35,100.00 | 34,050.00 | 35,100.00 | 35,100.00 | -0.85% | 150,729 |
| Mar 27, 2026 | 35,400.00 | 35,500.00 | 34,600.00 | 35,400.00 | 35,400.00 | -1.67% | 220,082 |
| Mar 26, 2026 | 36,350.00 | 36,350.00 | 35,650.00 | 36,000.00 | 36,000.00 | - | 148,582 |
| Mar 25, 2026 | 36,350.00 | 36,400.00 | 35,700.00 | 36,000.00 | 36,000.00 | 0.14% | 224,026 |
| Mar 24, 2026 | 36,450.00 | 36,450.00 | 35,200.00 | 35,950.00 | 35,950.00 | 1.27% | 263,845 |
| Mar 23, 2026 | 36,950.00 | 36,950.00 | 35,350.00 | 35,500.00 | 35,500.00 | -5.84% | 323,439 |
| Mar 20, 2026 | 37,000.00 | 37,700.00 | 36,850.00 | 37,700.00 | 37,700.00 | 4.00% | 548,104 |
| Mar 19, 2026 | 37,550.00 | 37,600.00 | 36,000.00 | 36,250.00 | 36,250.00 | -0.96% | 489,527 |
| Mar 18, 2026 | 35,200.00 | 36,600.00 | 35,150.00 | 36,600.00 | 36,600.00 | 5.17% | 464,657 |
| Mar 17, 2026 | 34,800.00 | 35,050.00 | 34,750.00 | 34,800.00 | 34,800.00 | 1.02% | 230,562 |
| Mar 16, 2026 | 35,150.00 | 35,350.00 | 34,350.00 | 34,450.00 | 34,450.00 | -2.82% | 313,653 |
| Mar 13, 2026 | 36,200.00 | 36,300.00 | 35,300.00 | 35,450.00 | 35,450.00 | -1.80% | 523,027 |
| Mar 12, 2026 | 36,500.00 | 36,600.00 | 36,050.00 | 36,100.00 | 36,100.00 | -0.14% | 437,990 |
| Mar 11, 2026 | 36,450.00 | 36,800.00 | 36,100.00 | 36,150.00 | 36,150.00 | 0.14% | 494,769 |
| Mar 10, 2026 | 36,750.00 | 36,950.00 | 36,100.00 | 36,100.00 | 36,100.00 | -0.55% | 440,607 |
| Mar 9, 2026 | 38,050.00 | 38,100.00 | 36,000.00 | 36,300.00 | 36,300.00 | -1.63% | 636,743 |
| Mar 6, 2026 | 38,250.00 | 38,250.00 | 36,150.00 | 36,900.00 | 36,900.00 | -0.54% | 735,995 |
| Mar 5, 2026 | 37,600.00 | 37,850.00 | 36,950.00 | 37,100.00 | 37,100.00 | 2.63% | 841,227 |
| Mar 4, 2026 | 43,300.00 | 44,300.00 | 36,100.00 | 36,150.00 | 36,150.00 | -10.96% | 2,212,141 |
| Mar 3, 2026 | 44,500.00 | 44,550.00 | 40,600.00 | 40,600.00 | 40,600.00 | -1.46% | 1,524,517 |
| Feb 27, 2026 | 42,950.00 | 42,950.00 | 40,850.00 | 41,200.00 | 41,200.00 | -6.15% | 1,127,233 |
| Feb 26, 2026 | 44,200.00 | 44,250.00 | 43,050.00 | 43,900.00 | 43,900.00 | 0.23% | 366,267 |
| Feb 25, 2026 | 44,650.00 | 44,900.00 | 43,600.00 | 43,800.00 | 43,800.00 | -1.02% | 411,953 |
| Feb 24, 2026 | 44,350.00 | 44,550.00 | 43,150.00 | 44,250.00 | 44,250.00 | -1.01% | 377,620 |
| Feb 23, 2026 | 45,450.00 | 45,500.00 | 44,300.00 | 44,700.00 | 44,700.00 | -1.97% | 417,286 |
| Feb 20, 2026 | 43,450.00 | 45,700.00 | 43,250.00 | 45,600.00 | 45,600.00 | 6.42% | 1,099,976 |
| Feb 19, 2026 | 42,500.00 | 43,550.00 | 42,450.00 | 42,850.00 | 42,850.00 | 2.02% | 328,865 |
| Feb 13, 2026 | 42,400.00 | 42,700.00 | 41,750.00 | 42,000.00 | 42,000.00 | -1.52% | 294,439 |
| Feb 12, 2026 | 42,300.00 | 42,850.00 | 42,100.00 | 42,650.00 | 42,650.00 | 1.31% | 343,943 |
| Feb 11, 2026 | 42,600.00 | 42,650.00 | 41,850.00 | 42,100.00 | 42,100.00 | -1.52% | 296,320 |
| Feb 10, 2026 | 41,600.00 | 43,000.00 | 41,350.00 | 42,750.00 | 42,750.00 | 3.26% | 722,499 |
| Feb 9, 2026 | 41,100.00 | 41,550.00 | 40,850.00 | 41,400.00 | 41,400.00 | 1.60% | 351,802 |
| Feb 6, 2026 | 40,750.00 | 40,800.00 | 39,750.00 | 40,750.00 | 40,750.00 | -1.69% | 283,148 |
| Feb 5, 2026 | 40,850.00 | 41,450.00 | 40,700.00 | 41,450.00 | 41,450.00 | 0.97% | 482,771 |
| Feb 4, 2026 | 40,200.00 | 41,150.00 | 40,075.00 | 41,050.00 | 41,050.00 | 1.48% | 431,470 |
| Feb 3, 2026 | 39,500.00 | 40,450.00 | 39,350.00 | 40,450.00 | 40,450.00 | 2.66% | 379,467 |
| Feb 2, 2026 | 39,500.00 | 39,950.00 | 38,800.00 | 39,400.00 | 39,400.00 | -1.87% | 355,525 |
| Jan 30, 2026 | 40,650.00 | 40,650.00 | 39,950.00 | 40,150.00 | 40,150.00 | -1.71% | 324,292 |
| 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 |