Kyungdong City Gas Co., Ltd (KRX:267290)
South Korea · Delayed Price · Currency is KRW 20,950
0.00 (0.00%)
At close: Oct 28, 2025
Kyungdong City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 20,250.00 | 20,300.00 | 19,870.00 | 20,300.00 | 20,300.00 | 0.25% | 18,188 |
| Nov 4, 2025 | 20,400.00 | 20,600.00 | 20,250.00 | 20,250.00 | 20,250.00 | -0.74% | 12,776 |
| Nov 3, 2025 | 20,600.00 | 20,700.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 19,199 |
| 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% | 43,295 |
| Oct 28, 2025 | 20,950.00 | 21,050.00 | 20,850.00 | 20,950.00 | 20,950.00 | - | 6,640 |
| 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% | 11,925 |
| 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% | 24,848 |
| 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 | - | 12,918 |
| Oct 16, 2025 | 20,450.00 | 20,550.00 | 20,250.00 | 20,350.00 | 20,350.00 | - | 31,486 |
| Oct 15, 2025 | 20,200.00 | 20,400.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.99% | 14,829 |
| 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 | - | 8,451 |
| 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% | 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 |