Korea Gas Corporation (KRX:036460)
South Korea · Delayed Price · Currency is KRW 36,600
+700 (1.95%)
At close: Aug 14, 2026
Korea Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 33,350.00 | 33,900.00 | 32,500.00 | 32,700.00 | 32,700.00 | -1.06% | 124,756 |
| Jul 10, 2026 | 32,700.00 | 33,750.00 | 32,600.00 | 33,050.00 | 33,050.00 | 2.32% | 168,632 |
| Jul 9, 2026 | 33,200.00 | 33,400.00 | 32,300.00 | 32,300.00 | 32,300.00 | -2.71% | 199,796 |
| Jul 8, 2026 | 33,150.00 | 33,600.00 | 32,500.00 | 33,200.00 | 33,200.00 | -0.15% | 211,602 |
| Jul 7, 2026 | 33,000.00 | 33,300.00 | 32,550.00 | 33,250.00 | 33,250.00 | 0.30% | 144,180 |
| Jul 6, 2026 | 33,500.00 | 33,900.00 | 32,800.00 | 33,150.00 | 33,150.00 | 0.15% | 100,716 |
| Jul 3, 2026 | 33,200.00 | 33,500.00 | 32,500.00 | 33,100.00 | 33,100.00 | 0.61% | 155,564 |
| Jul 2, 2026 | 32,400.00 | 33,750.00 | 31,850.00 | 32,900.00 | 32,900.00 | 1.08% | 151,436 |
| Jul 1, 2026 | 32,450.00 | 32,850.00 | 32,100.00 | 32,550.00 | 32,550.00 | 1.88% | 154,888 |
| Jun 30, 2026 | 32,900.00 | 32,950.00 | 31,900.00 | 31,950.00 | 31,950.00 | -2.29% | 168,517 |
| Jun 29, 2026 | 31,700.00 | 32,950.00 | 31,600.00 | 32,700.00 | 32,700.00 | 2.51% | 148,156 |
| Jun 26, 2026 | 32,000.00 | 32,200.00 | 31,150.00 | 31,900.00 | 31,900.00 | -0.62% | 179,888 |
| Jun 25, 2026 | 32,600.00 | 33,350.00 | 32,100.00 | 32,100.00 | 32,100.00 | -1.08% | 190,444 |
| Jun 24, 2026 | 32,650.00 | 32,850.00 | 31,600.00 | 32,450.00 | 32,450.00 | -0.61% | 250,234 |
| Jun 23, 2026 | 33,750.00 | 34,150.00 | 32,650.00 | 32,650.00 | 32,650.00 | -2.54% | 219,212 |
| Jun 22, 2026 | 34,150.00 | 34,200.00 | 33,500.00 | 33,500.00 | 33,500.00 | -2.62% | 165,062 |
| Jun 19, 2026 | 34,700.00 | 34,800.00 | 33,700.00 | 34,400.00 | 34,400.00 | -1.01% | 352,152 |
| Jun 18, 2026 | 35,750.00 | 36,000.00 | 34,600.00 | 34,750.00 | 34,750.00 | -3.61% | 227,215 |
| Jun 17, 2026 | 36,400.00 | 36,850.00 | 36,000.00 | 36,050.00 | 36,050.00 | -0.83% | 143,387 |
| Jun 16, 2026 | 37,150.00 | 37,300.00 | 35,900.00 | 36,350.00 | 36,350.00 | -1.76% | 320,070 |
| Jun 15, 2026 | 36,950.00 | 37,750.00 | 36,800.00 | 37,000.00 | 37,000.00 | 2.21% | 236,862 |
| Jun 12, 2026 | 36,000.00 | 36,900.00 | 35,750.00 | 36,200.00 | 36,200.00 | 1.26% | 290,483 |
| Jun 11, 2026 | 34,500.00 | 35,850.00 | 34,350.00 | 35,750.00 | 35,750.00 | 1.71% | 389,465 |
| Jun 10, 2026 | 34,000.00 | 35,300.00 | 33,850.00 | 35,150.00 | 35,150.00 | 3.38% | 236,554 |
| Jun 9, 2026 | 34,000.00 | 35,300.00 | 33,950.00 | 34,000.00 | 34,000.00 | 0.59% | 273,164 |
| Jun 8, 2026 | 34,950.00 | 35,100.00 | 33,350.00 | 33,800.00 | 33,800.00 | -2.31% | 228,618 |
| Jun 5, 2026 | 34,000.00 | 34,600.00 | 33,400.00 | 34,600.00 | 34,600.00 | 0.44% | 205,677 |