Korea Gas Corporation (KRX:036460)
South Korea · Delayed Price · Currency is KRW 31,700
-700 (-2.16%)
At close: Jul 20, 2026
Korea Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 33,750.00 | 34,650.00 | 33,500.00 | 34,450.00 | 34,450.00 | 1.62% | 207,857 |
| Jun 2, 2026 | 34,200.00 | 34,250.00 | 33,250.00 | 33,900.00 | 33,900.00 | -1.74% | 263,227 |
| Jun 1, 2026 | 35,000.00 | 35,250.00 | 34,200.00 | 34,500.00 | 34,500.00 | -2.82% | 369,937 |
| May 29, 2026 | 35,700.00 | 35,850.00 | 34,800.00 | 35,500.00 | 35,500.00 | - | 216,317 |
| May 28, 2026 | 36,250.00 | 36,400.00 | 34,800.00 | 35,500.00 | 35,500.00 | -2.34% | 272,906 |
| May 27, 2026 | 37,050.00 | 37,050.00 | 36,100.00 | 36,350.00 | 36,350.00 | -1.49% | 277,485 |
| May 26, 2026 | 37,950.00 | 38,150.00 | 36,800.00 | 36,900.00 | 36,900.00 | -1.99% | 208,361 |
| May 22, 2026 | 38,000.00 | 38,300.00 | 37,500.00 | 37,650.00 | 37,650.00 | -0.40% | 192,158 |
| May 21, 2026 | 37,450.00 | 38,100.00 | 37,200.00 | 37,800.00 | 37,800.00 | 2.02% | 285,037 |
| May 20, 2026 | 37,800.00 | 38,100.00 | 36,325.00 | 37,050.00 | 37,050.00 | -2.76% | 273,475 |
| May 19, 2026 | 37,050.00 | 38,450.00 | 37,050.00 | 38,100.00 | 38,100.00 | 1.20% | 432,131 |
| May 18, 2026 | 37,550.00 | 37,650.00 | 35,700.00 | 37,650.00 | 37,650.00 | -0.53% | 301,196 |
| May 15, 2026 | 37,800.00 | 38,900.00 | 37,300.00 | 37,850.00 | 37,850.00 | 0.26% | 598,627 |
| May 14, 2026 | 37,050.00 | 37,800.00 | 36,550.00 | 37,750.00 | 37,750.00 | 1.21% | 325,368 |
| May 13, 2026 | 36,700.00 | 37,750.00 | 36,200.00 | 37,300.00 | 37,300.00 | 1.63% | 317,411 |
| May 12, 2026 | 36,950.00 | 37,150.00 | 36,300.00 | 36,700.00 | 36,700.00 | -1.08% | 246,254 |
| May 11, 2026 | 37,900.00 | 37,950.00 | 36,900.00 | 37,100.00 | 37,100.00 | -2.37% | 313,241 |
| May 8, 2026 | 38,800.00 | 38,800.00 | 37,800.00 | 38,000.00 | 38,000.00 | -1.17% | 193,414 |
| May 7, 2026 | 38,300.00 | 39,100.00 | 37,950.00 | 38,450.00 | 38,450.00 | 1.59% | 392,625 |
| May 6, 2026 | 38,900.00 | 38,900.00 | 37,600.00 | 37,850.00 | 37,850.00 | -1.94% | 383,743 |