Korea Gas Corporation (KRX:036460)
South Korea · Delayed Price · Currency is KRW 41,300
-1,650 (-3.84%)
At close: Aug 1, 2025, 3:30 PM KST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42,400.00 | 42,500.00 | 41,050.00 | 41,300.00 | 41,300.00 | -3.84% | 438,608 |
| Jul 31, 2025 | 45,400.00 | 45,400.00 | 42,000.00 | 42,950.00 | 42,950.00 | -3.48% | 969,838 |
| Jul 30, 2025 | 43,900.00 | 44,750.00 | 43,500.00 | 44,500.00 | 44,500.00 | 1.48% | 392,198 |
| Jul 29, 2025 | 44,400.00 | 44,450.00 | 43,150.00 | 43,850.00 | 43,850.00 | -1.68% | 484,479 |
| Jul 28, 2025 | 45,500.00 | 45,950.00 | 44,450.00 | 44,600.00 | 44,600.00 | -1.44% | 477,849 |
| Jul 25, 2025 | 44,850.00 | 45,600.00 | 44,400.00 | 45,250.00 | 45,250.00 | 1.34% | 296,712 |
| Jul 24, 2025 | 45,850.00 | 46,000.00 | 44,350.00 | 44,650.00 | 44,650.00 | -2.40% | 565,442 |
| Jul 23, 2025 | 44,150.00 | 46,000.00 | 44,150.00 | 45,750.00 | 45,750.00 | 4.69% | 1,158,339 |
| Jul 22, 2025 | 44,650.00 | 44,900.00 | 43,500.00 | 43,700.00 | 43,700.00 | -2.67% | 375,193 |
| Jul 21, 2025 | 44,550.00 | 44,900.00 | 43,900.00 | 44,900.00 | 44,900.00 | 1.93% | 352,117 |
| Jul 18, 2025 | 44,600.00 | 44,650.00 | 43,600.00 | 44,050.00 | 44,050.00 | -1.23% | 361,603 |
| Jul 17, 2025 | 44,700.00 | 45,300.00 | 43,750.00 | 44,600.00 | 44,600.00 | 0.22% | 447,778 |
| Jul 16, 2025 | 45,600.00 | 46,250.00 | 44,350.00 | 44,500.00 | 44,500.00 | -2.94% | 623,202 |
| Jul 15, 2025 | 46,150.00 | 46,750.00 | 45,500.00 | 45,850.00 | 45,850.00 | -0.65% | 502,731 |
| Jul 14, 2025 | 45,650.00 | 46,300.00 | 45,400.00 | 46,150.00 | 46,150.00 | 1.43% | 492,233 |
| Jul 11, 2025 | 45,400.00 | 45,850.00 | 44,850.00 | 45,500.00 | 45,500.00 | -0.44% | 509,320 |
| Jul 10, 2025 | 45,800.00 | 46,200.00 | 44,400.00 | 45,700.00 | 45,700.00 | 2.01% | 996,843 |
| Jul 9, 2025 | 44,600.00 | 44,950.00 | 43,400.00 | 44,800.00 | 44,800.00 | - | 583,256 |
| Jul 8, 2025 | 43,850.00 | 45,100.00 | 43,600.00 | 44,800.00 | 44,800.00 | 1.93% | 1,102,119 |
| Jul 7, 2025 | 46,400.00 | 46,800.00 | 43,100.00 | 43,950.00 | 43,950.00 | -7.18% | 1,887,405 |
| Jul 4, 2025 | 45,750.00 | 49,350.00 | 44,900.00 | 47,350.00 | 47,350.00 | 8.11% | 5,552,661 |
| Jul 3, 2025 | 41,950.00 | 44,700.00 | 41,850.00 | 43,800.00 | 43,800.00 | 5.67% | 1,453,023 |
| Jul 2, 2025 | 41,700.00 | 41,750.00 | 40,300.00 | 41,450.00 | 41,450.00 | -0.12% | 403,801 |
| Jul 1, 2025 | 42,000.00 | 42,450.00 | 41,200.00 | 41,500.00 | 41,500.00 | -0.36% | 682,930 |
| Jun 30, 2025 | 39,900.00 | 42,100.00 | 39,850.00 | 41,650.00 | 41,650.00 | 4.52% | 955,453 |
| Jun 27, 2025 | 40,700.00 | 41,350.00 | 39,700.00 | 39,850.00 | 39,850.00 | -2.57% | 478,200 |
| Jun 26, 2025 | 41,100.00 | 41,150.00 | 39,650.00 | 40,900.00 | 40,900.00 | -2.39% | 888,653 |
| Jun 25, 2025 | 40,500.00 | 45,300.00 | 40,300.00 | 41,900.00 | 41,900.00 | 6.21% | 4,230,665 |
| Jun 24, 2025 | 37,500.00 | 39,650.00 | 37,350.00 | 39,450.00 | 39,450.00 | 4.37% | 837,805 |
| Jun 23, 2025 | 39,300.00 | 39,350.00 | 37,700.00 | 37,800.00 | 37,800.00 | -0.92% | 550,913 |
| Jun 20, 2025 | 37,900.00 | 38,150.00 | 37,600.00 | 38,150.00 | 38,150.00 | 0.93% | 415,491 |
| Jun 19, 2025 | 38,200.00 | 38,200.00 | 37,350.00 | 37,800.00 | 37,800.00 | -0.92% | 387,279 |
| Jun 18, 2025 | 38,600.00 | 38,600.00 | 37,950.00 | 38,150.00 | 38,150.00 | -0.91% | 329,450 |
| Jun 17, 2025 | 38,550.00 | 39,000.00 | 37,850.00 | 38,500.00 | 38,500.00 | -1.16% | 705,457 |
| Jun 16, 2025 | 40,000.00 | 40,000.00 | 38,700.00 | 38,950.00 | 38,950.00 | 0.39% | 585,782 |
| Jun 13, 2025 | 38,450.00 | 38,800.00 | 37,600.00 | 38,800.00 | 38,800.00 | 1.31% | 541,669 |
| Jun 12, 2025 | 38,200.00 | 38,800.00 | 38,050.00 | 38,300.00 | 38,300.00 | 1.19% | 495,292 |
| Jun 11, 2025 | 38,050.00 | 38,100.00 | 37,450.00 | 37,850.00 | 37,850.00 | 0.26% | 565,772 |
| Jun 10, 2025 | 41,200.00 | 41,300.00 | 37,100.00 | 37,750.00 | 37,750.00 | -9.04% | 1,658,614 |
| Jun 9, 2025 | 40,950.00 | 42,300.00 | 40,650.00 | 41,500.00 | 41,500.00 | 2.85% | 526,847 |
| Jun 5, 2025 | 41,000.00 | 41,500.00 | 39,350.00 | 40,350.00 | 40,350.00 | -0.62% | 470,892 |
| Jun 4, 2025 | 40,200.00 | 40,700.00 | 39,000.00 | 40,600.00 | 40,600.00 | 1.75% | 451,115 |
| Jun 2, 2025 | 42,000.00 | 42,050.00 | 39,250.00 | 39,900.00 | 39,900.00 | -3.51% | 672,020 |
| May 30, 2025 | 40,600.00 | 41,500.00 | 40,450.00 | 41,350.00 | 41,350.00 | 2.86% | 529,549 |
| May 29, 2025 | 40,950.00 | 41,300.00 | 39,850.00 | 40,200.00 | 40,200.00 | -0.74% | 413,879 |
| May 28, 2025 | 40,950.00 | 41,375.00 | 40,300.00 | 40,500.00 | 40,500.00 | -1.70% | 516,310 |
| May 27, 2025 | 42,000.00 | 42,000.00 | 40,600.00 | 41,200.00 | 41,200.00 | -1.32% | 521,961 |
| May 26, 2025 | 39,650.00 | 41,900.00 | 39,550.00 | 41,750.00 | 41,750.00 | 7.05% | 1,078,163 |
| May 23, 2025 | 38,200.00 | 39,350.00 | 37,800.00 | 39,000.00 | 39,000.00 | 2.77% | 537,851 |
| May 22, 2025 | 38,400.00 | 38,800.00 | 37,800.00 | 37,950.00 | 37,950.00 | -1.43% | 322,608 |