Kyungdong City Gas Co., Ltd (KRX:267290)
South Korea · Delayed Price · Currency is KRW 20,200
+150 (0.75%)
At close: Oct 2, 2025
Kyungdong City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20,200.00 | 20,300.00 | 20,050.00 | 20,200.00 | 20,200.00 | 0.75% | 6,911 |
| 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% | 10,031 |
| 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 | - | 5,212 |
| Sep 22, 2025 | 20,600.00 | 20,700.00 | 20,500.00 | 20,550.00 | 20,550.00 | 0.24% | 7,575 |
| Sep 19, 2025 | 20,650.00 | 20,800.00 | 20,350.00 | 20,500.00 | 20,500.00 | -1.20% | 14,341 |
| Sep 18, 2025 | 20,750.00 | 20,800.00 | 20,600.00 | 20,750.00 | 20,750.00 | - | 2,853 |
| 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% | 14,673 |
| 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 |
| Sep 10, 2025 | 20,400.00 | 20,500.00 | 20,150.00 | 20,400.00 | 20,400.00 | 0.25% | 15,437 |
| Sep 9, 2025 | 20,100.00 | 20,350.00 | 20,100.00 | 20,350.00 | 20,350.00 | 1.50% | 9,705 |
| Sep 8, 2025 | 20,050.00 | 20,200.00 | 19,930.00 | 20,050.00 | 20,050.00 | - | 4,524 |
| Sep 5, 2025 | 20,250.00 | 20,250.00 | 19,050.00 | 20,050.00 | 20,050.00 | -0.74% | 8,956 |
| Sep 4, 2025 | 20,150.00 | 20,200.00 | 19,960.00 | 20,200.00 | 20,200.00 | 0.75% | 4,744 |
| Sep 3, 2025 | 20,050.00 | 20,150.00 | 19,810.00 | 20,050.00 | 20,050.00 | -0.50% | 3,727 |
| Sep 2, 2025 | 19,960.00 | 20,150.00 | 19,960.00 | 20,150.00 | 20,150.00 | - | 1,553 |
| Sep 1, 2025 | 19,920.00 | 20,150.00 | 19,880.00 | 20,150.00 | 20,150.00 | 1.21% | 18,972 |
| Aug 29, 2025 | 20,150.00 | 20,150.00 | 19,910.00 | 19,910.00 | 19,910.00 | -1.19% | 9,914 |
| Aug 28, 2025 | 19,850.00 | 20,150.00 | 19,810.00 | 20,150.00 | 20,150.00 | 1.51% | 16,957 |
| Aug 27, 2025 | 19,980.00 | 20,100.00 | 19,810.00 | 19,850.00 | 19,850.00 | -0.65% | 24,076 |
| Aug 26, 2025 | 19,880.00 | 20,150.00 | 19,780.00 | 19,980.00 | 19,980.00 | 0.50% | 10,495 |
| Aug 25, 2025 | 19,730.00 | 19,910.00 | 19,730.00 | 19,880.00 | 19,880.00 | 0.76% | 10,830 |
| Aug 22, 2025 | 19,710.00 | 19,930.00 | 19,630.00 | 19,730.00 | 19,730.00 | 0.10% | 7,352 |
| Aug 21, 2025 | 19,700.00 | 19,890.00 | 19,660.00 | 19,710.00 | 19,710.00 | 0.05% | 22,306 |
| Aug 20, 2025 | 19,810.00 | 19,810.00 | 19,400.00 | 19,700.00 | 19,700.00 | -0.56% | 22,798 |
| Aug 19, 2025 | 20,100.00 | 20,300.00 | 19,800.00 | 19,810.00 | 19,810.00 | -1.44% | 22,776 |
| Aug 18, 2025 | 20,100.00 | 20,500.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.99% | 8,425 |
| Aug 14, 2025 | 20,000.00 | 20,350.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.00% | 7,165 |
| Aug 13, 2025 | 20,450.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.47% | 18,491 |
| Aug 12, 2025 | 20,250.00 | 20,450.00 | 20,250.00 | 20,400.00 | 20,400.00 | 0.74% | 5,053 |
| Aug 11, 2025 | 20,450.00 | 20,600.00 | 20,250.00 | 20,250.00 | 20,250.00 | -1.94% | 5,901 |
| Aug 8, 2025 | 20,350.00 | 20,700.00 | 20,300.00 | 20,650.00 | 20,650.00 | 0.49% | 13,124 |
| Aug 7, 2025 | 20,500.00 | 20,600.00 | 20,250.00 | 20,550.00 | 20,550.00 | 0.24% | 9,366 |
| Aug 6, 2025 | 20,150.00 | 20,500.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.99% | 6,041 |
| Aug 5, 2025 | 20,200.00 | 20,350.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.74% | 13,534 |
| Aug 4, 2025 | 19,700.00 | 20,300.00 | 19,610.00 | 20,150.00 | 20,150.00 | 2.39% | 15,730 |
| Aug 1, 2025 | 20,350.00 | 20,350.00 | 19,590.00 | 19,680.00 | 19,680.00 | -3.05% | 50,243 |
| Jul 31, 2025 | 20,350.00 | 20,450.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 27,313 |
| Jul 30, 2025 | 20,350.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.25% | 11,215 |
| Jul 29, 2025 | 20,150.00 | 20,400.00 | 19,960.00 | 20,350.00 | 20,350.00 | 0.99% | 17,649 |
| Jul 28, 2025 | 20,400.00 | 20,550.00 | 20,000.00 | 20,150.00 | 20,150.00 | -1.47% | 67,693 |
| Jul 25, 2025 | 20,400.00 | 20,500.00 | 20,200.00 | 20,450.00 | 20,450.00 | 0.25% | 11,284 |
| Jul 24, 2025 | 20,500.00 | 20,650.00 | 20,300.00 | 20,400.00 | 20,400.00 | -0.97% | 12,230 |