Korea Gas Corporation (KRX:036460)
South Korea · Delayed Price · Currency is KRW 39,550
-50 (-0.13%)
At close: Aug 29, 2025
Korea Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 39,600.00 | 39,800.00 | 39,050.00 | 39,600.00 | 39,600.00 | -0.13% | 221,204 |
| 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 |
| Aug 14, 2025 | 40,700.00 | 40,800.00 | 40,150.00 | 40,250.00 | 40,250.00 | - | 364,862 |
| Aug 13, 2025 | 40,750.00 | 40,900.00 | 40,000.00 | 40,250.00 | 40,250.00 | -0.49% | 424,463 |
| Aug 12, 2025 | 40,850.00 | 41,050.00 | 40,300.00 | 40,450.00 | 40,450.00 | -0.98% | 327,056 |
| Aug 11, 2025 | 41,500.00 | 41,800.00 | 40,500.00 | 40,850.00 | 40,850.00 | -1.09% | 294,031 |
| Aug 8, 2025 | 42,450.00 | 42,450.00 | 41,000.00 | 41,300.00 | 41,300.00 | -2.36% | 412,843 |
| Aug 7, 2025 | 42,400.00 | 42,400.00 | 41,850.00 | 42,300.00 | 42,300.00 | -0.47% | 166,028 |
| Aug 6, 2025 | 40,800.00 | 42,900.00 | 40,650.00 | 42,500.00 | 42,500.00 | 3.79% | 552,789 |
| Aug 5, 2025 | 41,250.00 | 41,600.00 | 40,100.00 | 40,950.00 | 40,950.00 | -0.12% | 501,610 |
| Aug 4, 2025 | 41,050.00 | 41,450.00 | 40,600.00 | 41,000.00 | 41,000.00 | -0.73% | 292,948 |
| Aug 1, 2025 | 42,400.00 | 42,500.00 | 41,050.00 | 41,300.00 | 41,300.00 | -3.84% | 451,231 |
| 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 |