Kyungdong City Gas Co., Ltd (KRX:267290)
South Korea · Delayed Price · Currency is KRW 22,450
+350 (1.58%)
Apr 8, 2026, 3:30 PM KST
Kyungdong City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 22,300.00 | 22,600.00 | 22,300.00 | 22,450.00 | 22,450.00 | 1.58% | 9,146 |
| Apr 7, 2026 | 22,300.00 | 22,500.00 | 22,050.00 | 22,100.00 | 22,100.00 | -0.45% | 9,731 |
| Apr 6, 2026 | 21,800.00 | 22,250.00 | 21,700.00 | 22,200.00 | 22,200.00 | 2.30% | 21,968 |
| Apr 3, 2026 | 21,700.00 | 21,750.00 | 21,550.00 | 21,700.00 | 21,700.00 | 1.40% | 1,863 |
| Apr 2, 2026 | 22,000.00 | 22,050.00 | 21,400.00 | 21,400.00 | 21,400.00 | -2.73% | 8,185 |
| Apr 1, 2026 | 21,650.00 | 22,000.00 | 21,550.00 | 22,000.00 | 22,000.00 | 3.04% | 14,278 |
| Mar 31, 2026 | 21,650.00 | 21,650.00 | 21,200.00 | 21,350.00 | 21,350.00 | -1.61% | 13,472 |
| Mar 30, 2026 | 22,100.00 | 22,100.00 | 21,550.00 | 21,700.00 | 21,700.00 | -1.81% | 6,702 |
| Mar 27, 2026 | 22,050.00 | 22,100.00 | 21,800.00 | 22,100.00 | 22,100.00 | -0.45% | 5,445 |
| Mar 26, 2026 | 22,600.00 | 22,600.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.11% | 9,690 |
| Mar 25, 2026 | 22,450.00 | 22,700.00 | 22,350.00 | 22,450.00 | 22,450.00 | 0.90% | 11,111 |
| Mar 24, 2026 | 22,100.00 | 22,750.00 | 22,050.00 | 22,250.00 | 22,250.00 | 0.91% | 7,007 |
| Mar 23, 2026 | 22,650.00 | 22,850.00 | 22,050.00 | 22,050.00 | 22,050.00 | -2.65% | 21,489 |
| Mar 20, 2026 | 22,500.00 | 22,650.00 | 22,250.00 | 22,650.00 | 22,650.00 | 2.95% | 27,699 |
| Mar 19, 2026 | 22,100.00 | 22,400.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.45% | 11,447 |
| Mar 18, 2026 | 22,250.00 | 22,250.00 | 22,050.00 | 22,100.00 | 22,100.00 | 0.45% | 7,997 |
| Mar 17, 2026 | 22,100.00 | 22,200.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.45% | 8,252 |
| Mar 16, 2026 | 22,250.00 | 22,250.00 | 21,750.00 | 22,100.00 | 22,100.00 | 0.45% | 12,830 |
| Mar 13, 2026 | 22,200.00 | 22,300.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.23% | 5,428 |
| Mar 12, 2026 | 22,000.00 | 22,250.00 | 21,850.00 | 22,050.00 | 22,050.00 | 1.38% | 5,487 |
| Mar 11, 2026 | 21,700.00 | 22,000.00 | 21,650.00 | 21,750.00 | 21,750.00 | 0.23% | 13,676 |
| Mar 10, 2026 | 21,700.00 | 22,300.00 | 21,550.00 | 21,700.00 | 21,700.00 | - | 17,152 |
| Mar 9, 2026 | 22,100.00 | 22,200.00 | 20,800.00 | 21,700.00 | 21,700.00 | -2.25% | 43,678 |
| Mar 6, 2026 | 21,950.00 | 22,550.00 | 21,950.00 | 22,200.00 | 22,200.00 | -0.67% | 14,448 |
| Mar 5, 2026 | 22,200.00 | 22,450.00 | 21,700.00 | 22,350.00 | 22,350.00 | 3.00% | 35,374 |
| Mar 4, 2026 | 23,000.00 | 23,100.00 | 21,000.00 | 21,700.00 | 21,700.00 | -4.41% | 97,124 |
| Mar 3, 2026 | 24,000.00 | 24,300.00 | 22,050.00 | 22,700.00 | 22,700.00 | - | 145,949 |
| Feb 27, 2026 | 22,950.00 | 22,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | -1.30% | 32,197 |
| Feb 26, 2026 | 23,150.00 | 23,150.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.22% | 22,257 |
| Feb 25, 2026 | 22,700.00 | 23,250.00 | 22,700.00 | 22,950.00 | 22,950.00 | 0.88% | 24,322 |
| Feb 24, 2026 | 23,650.00 | 23,650.00 | 22,500.00 | 22,750.00 | 22,750.00 | -4.21% | 98,660 |
| Feb 23, 2026 | 24,000.00 | 24,100.00 | 23,700.00 | 23,750.00 | 23,750.00 | -0.84% | 17,593 |
| Feb 20, 2026 | 23,650.00 | 24,000.00 | 23,550.00 | 23,950.00 | 23,950.00 | 1.27% | 20,631 |
| Feb 19, 2026 | 23,150.00 | 23,700.00 | 23,100.00 | 23,650.00 | 23,650.00 | 2.16% | 21,441 |
| Feb 13, 2026 | 22,900.00 | 23,150.00 | 22,700.00 | 23,150.00 | 23,150.00 | 1.09% | 19,887 |
| Feb 12, 2026 | 22,700.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.88% | 10,793 |
| Feb 11, 2026 | 22,550.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | 0.89% | 7,957 |
| Feb 10, 2026 | 22,450.00 | 22,550.00 | 22,300.00 | 22,500.00 | 22,500.00 | 0.67% | 12,331 |
| Feb 9, 2026 | 21,700.00 | 22,350.00 | 21,700.00 | 22,350.00 | 22,350.00 | 3.00% | 30,749 |
| Feb 6, 2026 | 21,950.00 | 21,950.00 | 21,250.00 | 21,700.00 | 21,700.00 | -1.36% | 15,580 |
| Feb 5, 2026 | 21,900.00 | 22,250.00 | 21,850.00 | 22,000.00 | 22,000.00 | 0.46% | 14,394 |
| Feb 4, 2026 | 21,450.00 | 21,900.00 | 21,450.00 | 21,900.00 | 21,900.00 | 1.86% | 19,494 |
| Feb 3, 2026 | 21,450.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.47% | 14,506 |
| Feb 2, 2026 | 21,550.00 | 21,550.00 | 21,150.00 | 21,400.00 | 21,400.00 | -0.70% | 15,523 |
| Jan 30, 2026 | 21,500.00 | 21,600.00 | 21,400.00 | 21,550.00 | 21,550.00 | 0.23% | 17,503 |
| Jan 29, 2026 | 21,400.00 | 21,550.00 | 21,250.00 | 21,500.00 | 21,500.00 | 0.47% | 15,963 |
| Jan 28, 2026 | 21,500.00 | 21,500.00 | 21,350.00 | 21,400.00 | 21,400.00 | -0.47% | 12,533 |
| Jan 27, 2026 | 21,500.00 | 21,500.00 | 21,350.00 | 21,500.00 | 21,500.00 | 0.47% | 8,180 |
| Jan 26, 2026 | 21,350.00 | 21,400.00 | 21,200.00 | 21,400.00 | 21,400.00 | 0.47% | 10,690 |
| Jan 23, 2026 | 21,000.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | 0.95% | 33,857 |