Korea Gas Corporation (KRX:036460)
South Korea · Delayed Price · Currency is KRW 35,600
-200 (-0.56%)
At close: Sep 23, 2026
Korea Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 35,850.00 | 36,000.00 | 35,200.00 | 35,600.00 | 35,600.00 | -0.56% | 109,400 |
| Sep 22, 2026 | 35,700.00 | 36,000.00 | 35,150.00 | 35,800.00 | 35,800.00 | 0.70% | 116,883 |
| Sep 21, 2026 | 35,500.00 | 36,100.00 | 35,400.00 | 35,550.00 | 35,550.00 | 0.85% | 87,102 |
| Sep 18, 2026 | 36,400.00 | 36,500.00 | 35,250.00 | 35,250.00 | 35,250.00 | -3.16% | 258,881 |
| Sep 17, 2026 | 35,850.00 | 36,400.00 | 35,700.00 | 36,400.00 | 36,400.00 | 0.28% | 106,601 |
| Sep 16, 2026 | 36,600.00 | 36,600.00 | 35,500.00 | 36,300.00 | 36,300.00 | -1.63% | 150,053 |
| Sep 15, 2026 | 36,600.00 | 36,950.00 | 36,150.00 | 36,900.00 | 36,900.00 | 0.27% | 95,057 |
| Sep 14, 2026 | 36,500.00 | 37,050.00 | 36,300.00 | 36,800.00 | 36,800.00 | -0.54% | 133,109 |
| Sep 11, 2026 | 36,650.00 | 37,000.00 | 36,200.00 | 37,000.00 | 37,000.00 | 1.37% | 176,613 |
| Sep 10, 2026 | 36,150.00 | 37,000.00 | 36,100.00 | 36,500.00 | 36,500.00 | 0.97% | 337,872 |
| Sep 9, 2026 | 35,150.00 | 36,150.00 | 35,150.00 | 36,150.00 | 36,150.00 | 2.12% | 173,263 |
| Sep 8, 2026 | 35,350.00 | 35,600.00 | 34,900.00 | 35,400.00 | 35,400.00 | 0.85% | 132,005 |
| Sep 7, 2026 | 35,150.00 | 35,150.00 | 34,500.00 | 35,100.00 | 35,100.00 | - | 221,625 |
| Sep 4, 2026 | 37,400.00 | 37,550.00 | 34,400.00 | 35,100.00 | 35,100.00 | -6.90% | 528,643 |
| Sep 3, 2026 | 37,000.00 | 38,100.00 | 36,500.00 | 37,700.00 | 37,700.00 | 1.89% | 243,084 |
| Sep 2, 2026 | 37,100.00 | 37,500.00 | 36,800.00 | 37,000.00 | 37,000.00 | -1.33% | 121,742 |
| Sep 1, 2026 | 37,100.00 | 37,850.00 | 37,100.00 | 37,500.00 | 37,500.00 | 0.13% | 99,593 |
| Aug 31, 2026 | 36,900.00 | 37,450.00 | 36,500.00 | 37,450.00 | 37,450.00 | 0.94% | 132,015 |
| Aug 28, 2026 | 36,600.00 | 37,100.00 | 36,250.00 | 37,100.00 | 37,100.00 | 0.54% | 88,495 |
| Aug 27, 2026 | 37,200.00 | 37,350.00 | 36,750.00 | 36,900.00 | 36,900.00 | -0.54% | 78,553 |
| Aug 26, 2026 | 36,900.00 | 37,200.00 | 36,600.00 | 37,100.00 | 37,100.00 | 0.82% | 98,614 |
| Aug 25, 2026 | 36,550.00 | 36,850.00 | 36,000.00 | 36,800.00 | 36,800.00 | 0.82% | 107,305 |
| Aug 24, 2026 | 35,900.00 | 36,500.00 | 35,600.00 | 36,500.00 | 36,500.00 | 2.38% | 88,399 |
| Aug 21, 2026 | 36,000.00 | 36,250.00 | 35,500.00 | 35,650.00 | 35,650.00 | -1.93% | 60,129 |
| Aug 20, 2026 | 36,150.00 | 36,500.00 | 35,900.00 | 36,350.00 | 36,350.00 | 0.28% | 130,041 |
| Aug 19, 2026 | 35,800.00 | 36,400.00 | 35,150.00 | 36,250.00 | 36,250.00 | -0.82% | 139,811 |
| Aug 18, 2026 | 36,400.00 | 36,700.00 | 36,150.00 | 36,550.00 | 36,550.00 | -0.14% | 128,518 |
| Aug 14, 2026 | 35,850.00 | 36,800.00 | 35,750.00 | 36,600.00 | 36,600.00 | 1.95% | 120,369 |
| Aug 13, 2026 | 36,650.00 | 36,750.00 | 35,550.00 | 35,900.00 | 35,900.00 | -2.05% | 317,995 |
| Aug 12, 2026 | 35,850.00 | 37,000.00 | 35,700.00 | 36,650.00 | 36,650.00 | 1.95% | 189,655 |
| Aug 11, 2026 | 35,450.00 | 36,550.00 | 35,350.00 | 35,950.00 | 35,950.00 | 0.70% | 143,252 |
| Aug 10, 2026 | 35,650.00 | 35,850.00 | 34,900.00 | 35,700.00 | 35,700.00 | -0.14% | 182,328 |
| Aug 7, 2026 | 34,550.00 | 36,500.00 | 34,400.00 | 35,750.00 | 35,750.00 | 2.88% | 268,837 |
| Aug 6, 2026 | 34,200.00 | 34,750.00 | 34,000.00 | 34,750.00 | 34,750.00 | 2.36% | 108,763 |
| Aug 5, 2026 | 34,550.00 | 34,850.00 | 33,900.00 | 33,950.00 | 33,950.00 | -0.44% | 131,774 |
| Aug 4, 2026 | 33,850.00 | 34,800.00 | 33,800.00 | 34,100.00 | 34,100.00 | -0.58% | 143,645 |
| Aug 3, 2026 | 34,000.00 | 34,450.00 | 33,300.00 | 34,300.00 | 34,300.00 | -0.44% | 142,922 |
| Jul 31, 2026 | 34,900.00 | 34,900.00 | 34,050.00 | 34,450.00 | 34,450.00 | - | 153,998 |
| Jul 30, 2026 | 33,050.00 | 34,950.00 | 33,050.00 | 34,450.00 | 34,450.00 | 3.14% | 171,699 |
| Jul 29, 2026 | 34,050.00 | 35,100.00 | 33,000.00 | 33,400.00 | 33,400.00 | -1.91% | 208,505 |
| Jul 28, 2026 | 34,600.00 | 34,900.00 | 33,750.00 | 34,050.00 | 34,050.00 | -2.99% | 128,727 |
| Jul 27, 2026 | 35,000.00 | 35,700.00 | 34,800.00 | 35,100.00 | 35,100.00 | 0.43% | 101,857 |
| Jul 24, 2026 | 33,950.00 | 35,700.00 | 33,950.00 | 34,950.00 | 34,950.00 | 1.60% | 235,471 |
| Jul 23, 2026 | 32,300.00 | 34,400.00 | 32,300.00 | 34,400.00 | 34,400.00 | 6.17% | 183,925 |
| Jul 22, 2026 | 32,300.00 | 32,850.00 | 32,300.00 | 32,400.00 | 32,400.00 | 0.47% | 75,246 |
| Jul 21, 2026 | 31,700.00 | 32,500.00 | 31,500.00 | 32,250.00 | 32,250.00 | 1.74% | 123,020 |
| Jul 20, 2026 | 32,200.00 | 32,350.00 | 31,400.00 | 31,700.00 | 31,700.00 | -2.16% | 163,531 |
| Jul 16, 2026 | 32,100.00 | 32,750.00 | 31,900.00 | 32,400.00 | 32,400.00 | - | 129,031 |
| Jul 15, 2026 | 32,550.00 | 33,000.00 | 32,350.00 | 32,400.00 | 32,400.00 | 0.15% | 113,155 |
| Jul 14, 2026 | 32,700.00 | 33,200.00 | 32,050.00 | 32,350.00 | 32,350.00 | -1.07% | 232,640 |