Kyungdong City Gas Co., Ltd (KRX:267290)
South Korea · Delayed Price · Currency is KRW 21,200
-100 (-0.47%)
At close: Nov 17, 2025
Kyungdong City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 21,200.00 | 21,300.00 | 21,050.00 | 21,300.00 | 21,300.00 | 0.47% | 10,529 |
| Nov 25, 2025 | 21,200.00 | 21,300.00 | 20,950.00 | 21,200.00 | 21,200.00 | 0.24% | 8,645 |
| Nov 24, 2025 | 21,200.00 | 21,400.00 | 21,150.00 | 21,150.00 | 21,150.00 | - | 12,707 |
| Nov 21, 2025 | 20,950.00 | 21,150.00 | 20,800.00 | 21,150.00 | 21,150.00 | 0.71% | 13,147 |
| Nov 20, 2025 | 21,100.00 | 21,150.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.24% | 6,163 |
| Nov 19, 2025 | 21,000.00 | 21,100.00 | 20,650.00 | 20,950.00 | 20,950.00 | 0.48% | 17,532 |
| Nov 18, 2025 | 21,150.00 | 21,200.00 | 20,800.00 | 20,850.00 | 20,850.00 | -1.65% | 15,587 |
| Nov 17, 2025 | 21,350.00 | 21,400.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.47% | 18,177 |
| Nov 14, 2025 | 21,200.00 | 21,450.00 | 21,050.00 | 21,300.00 | 21,300.00 | -0.23% | 8,340 |
| Nov 13, 2025 | 21,350.00 | 21,350.00 | 21,150.00 | 21,350.00 | 21,350.00 | 0.71% | 12,784 |
| Nov 12, 2025 | 20,950.00 | 21,200.00 | 20,850.00 | 21,200.00 | 21,200.00 | 1.19% | 6,081 |
| Nov 11, 2025 | 20,950.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.24% | 12,328 |
| Nov 10, 2025 | 20,600.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.95% | 18,521 |
| Nov 7, 2025 | 20,300.00 | 20,550.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.49% | 20,973 |
| Nov 6, 2025 | 20,400.00 | 20,500.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1.49% | 8,776 |
| Nov 5, 2025 | 20,250.00 | 20,300.00 | 19,870.00 | 20,100.00 | 20,100.00 | -0.74% | 20,393 |
| Nov 4, 2025 | 20,400.00 | 20,600.00 | 20,250.00 | 20,250.00 | 20,250.00 | -0.74% | 12,081 |
| Nov 3, 2025 | 20,600.00 | 20,700.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 18,520 |
| Oct 31, 2025 | 20,700.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.97% | 11,139 |
| Oct 30, 2025 | 20,850.00 | 20,900.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.72% | 15,499 |
| Oct 29, 2025 | 20,900.00 | 21,100.00 | 20,800.00 | 20,850.00 | 20,850.00 | -0.48% | 43,093 |
| Oct 28, 2025 | 20,950.00 | 21,050.00 | 20,850.00 | 20,950.00 | 20,950.00 | - | 6,346 |
| Oct 27, 2025 | 21,000.00 | 21,050.00 | 20,700.00 | 20,950.00 | 20,950.00 | -0.24% | 21,486 |
| Oct 24, 2025 | 20,800.00 | 21,000.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.96% | 5,801 |
| Oct 23, 2025 | 20,900.00 | 20,950.00 | 20,750.00 | 20,800.00 | 20,800.00 | -0.48% | 11,920 |
| Oct 22, 2025 | 20,650.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,900.00 | 0.97% | 13,647 |
| Oct 21, 2025 | 20,600.00 | 20,750.00 | 20,550.00 | 20,700.00 | 20,700.00 | 0.98% | 24,379 |
| Oct 20, 2025 | 20,400.00 | 20,550.00 | 20,200.00 | 20,500.00 | 20,500.00 | 0.74% | 18,825 |
| Oct 17, 2025 | 20,300.00 | 20,400.00 | 20,250.00 | 20,350.00 | 20,350.00 | - | 12,835 |
| Oct 16, 2025 | 20,450.00 | 20,550.00 | 20,250.00 | 20,350.00 | 20,350.00 | - | 28,576 |
| Oct 15, 2025 | 20,200.00 | 20,400.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.99% | 14,709 |
| Oct 14, 2025 | 20,200.00 | 20,200.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.25% | 5,686 |
| Oct 13, 2025 | 20,200.00 | 20,300.00 | 19,990.00 | 20,200.00 | 20,200.00 | - | 4,595 |
| Oct 10, 2025 | 20,200.00 | 20,350.00 | 20,150.00 | 20,200.00 | 20,200.00 | - | 8,435 |
| Oct 2, 2025 | 20,200.00 | 20,300.00 | 20,050.00 | 20,200.00 | 20,200.00 | 0.75% | 6,969 |
| Oct 1, 2025 | 20,000.00 | 20,150.00 | 19,990.00 | 20,050.00 | 20,050.00 | - | 12,917 |
| Sep 30, 2025 | 20,250.00 | 20,300.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.99% | 9,922 |
| Sep 29, 2025 | 20,000.00 | 20,250.00 | 20,000.00 | 20,250.00 | 20,250.00 | 0.50% | 4,765 |
| Sep 26, 2025 | 20,350.00 | 20,350.00 | 19,960.00 | 20,150.00 | 20,150.00 | -0.98% | 17,811 |
| Sep 25, 2025 | 20,400.00 | 20,400.00 | 20,200.00 | 20,350.00 | 20,350.00 | -0.25% | 9,160 |
| Sep 24, 2025 | 20,650.00 | 20,650.00 | 20,250.00 | 20,400.00 | 20,400.00 | -0.73% | 7,015 |
| Sep 23, 2025 | 20,700.00 | 20,700.00 | 20,400.00 | 20,550.00 | 20,550.00 | - | 4,875 |
| Sep 22, 2025 | 20,600.00 | 20,700.00 | 20,500.00 | 20,550.00 | 20,550.00 | 0.24% | 7,188 |
| Sep 19, 2025 | 20,650.00 | 20,800.00 | 20,350.00 | 20,500.00 | 20,500.00 | -1.20% | 13,989 |
| Sep 18, 2025 | 20,750.00 | 20,800.00 | 20,600.00 | 20,750.00 | 20,750.00 | - | 2,782 |
| Sep 17, 2025 | 20,600.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,750.00 | 0.73% | 8,075 |
| Sep 16, 2025 | 20,700.00 | 20,800.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.48% | 14,099 |
| Sep 15, 2025 | 20,500.00 | 20,750.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.98% | 11,131 |
| Sep 12, 2025 | 20,600.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 7,725 |
| Sep 11, 2025 | 20,350.00 | 20,800.00 | 20,250.00 | 20,400.00 | 20,400.00 | - | 8,212 |