Kyungdong City Gas Co., Ltd (KRX:267290)
South Korea · Delayed Price · Currency is KRW 21,900
+50 (0.23%)
Dec 19, 2025, 3:30 PM KST
Kyungdong City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21,900.00 | 21,900.00 | 21,650.00 | 21,900.00 | 21,900.00 | 0.23% | 6,993 |
| Dec 18, 2025 | 21,900.00 | 21,950.00 | 21,650.00 | 21,850.00 | 21,850.00 | -0.46% | 8,237 |
| Dec 17, 2025 | 22,000.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.46% | 4,643 |
| Dec 16, 2025 | 22,050.00 | 22,100.00 | 21,800.00 | 21,850.00 | 21,850.00 | -1.13% | 4,210 |
| Dec 15, 2025 | 21,750.00 | 22,300.00 | 21,700.00 | 22,100.00 | 22,100.00 | 0.91% | 12,894 |
| Dec 12, 2025 | 21,950.00 | 21,950.00 | 21,700.00 | 21,900.00 | 21,900.00 | 1.15% | 10,686 |
| Dec 11, 2025 | 21,550.00 | 21,800.00 | 21,500.00 | 21,650.00 | 21,650.00 | 0.46% | 6,109 |
| Dec 10, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,550.00 | 21,550.00 | -0.23% | 4,049 |
| Dec 9, 2025 | 21,650.00 | 21,650.00 | 21,450.00 | 21,600.00 | 21,600.00 | -0.46% | 7,811 |
| Dec 8, 2025 | 21,950.00 | 22,000.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.46% | 11,037 |
| Dec 5, 2025 | 21,800.00 | 21,800.00 | 21,650.00 | 21,800.00 | 21,800.00 | - | 7,320 |
| Dec 4, 2025 | 21,800.00 | 21,850.00 | 21,600.00 | 21,800.00 | 21,800.00 | - | 9,609 |
| Dec 3, 2025 | 21,450.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 1.40% | 14,045 |
| Dec 2, 2025 | 21,550.00 | 21,600.00 | 21,350.00 | 21,500.00 | 21,500.00 | 0.70% | 7,290 |
| Dec 1, 2025 | 21,200.00 | 21,550.00 | 21,200.00 | 21,350.00 | 21,350.00 | 0.23% | 9,208 |
| Nov 28, 2025 | 21,400.00 | 21,450.00 | 21,050.00 | 21,300.00 | 21,300.00 | 0.24% | 15,459 |
| Nov 27, 2025 | 21,250.00 | 21,300.00 | 21,100.00 | 21,250.00 | 21,250.00 | -0.23% | 7,169 |
| 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 |