Kyungdong City Gas Co., Ltd (KRX:267290)
South Korea · Delayed Price · Currency is KRW 22,700
+800 (3.65%)
May 19, 2026, 3:30 PM KST
Kyungdong City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 22,200.00 | 22,450.00 | 21,700.00 | 21,900.00 | 21,900.00 | -1.57% | 19,116 |
| May 15, 2026 | 22,300.00 | 22,750.00 | 21,900.00 | 22,250.00 | 22,250.00 | 0.68% | 11,961 |
| May 14, 2026 | 21,800.00 | 22,300.00 | 21,550.00 | 22,100.00 | 22,100.00 | 1.61% | 11,294 |
| May 13, 2026 | 22,250.00 | 22,300.00 | 21,750.00 | 21,750.00 | 21,750.00 | -2.03% | 11,166 |
| May 12, 2026 | 22,450.00 | 22,700.00 | 22,200.00 | 22,200.00 | 22,200.00 | -1.55% | 14,424 |
| May 11, 2026 | 22,800.00 | 22,800.00 | 22,400.00 | 22,550.00 | 22,550.00 | -0.66% | 10,789 |
| May 8, 2026 | 22,850.00 | 22,850.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.66% | 5,782 |
| May 7, 2026 | 22,900.00 | 22,950.00 | 22,800.00 | 22,850.00 | 22,850.00 | - | 11,556 |
| May 6, 2026 | 23,000.00 | 23,000.00 | 22,800.00 | 22,850.00 | 22,850.00 | -0.65% | 15,951 |
| May 4, 2026 | 23,250.00 | 23,250.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 11,633 |
| Apr 30, 2026 | 23,150.00 | 23,250.00 | 22,950.00 | 23,000.00 | 23,000.00 | -0.65% | 8,477 |
| Apr 29, 2026 | 23,100.00 | 23,150.00 | 22,950.00 | 23,150.00 | 23,150.00 | 0.87% | 6,078 |
| Apr 28, 2026 | 22,850.00 | 23,100.00 | 22,800.00 | 22,950.00 | 22,950.00 | -0.22% | 12,750 |
| Apr 27, 2026 | 23,050.00 | 23,150.00 | 22,850.00 | 23,000.00 | 23,000.00 | -0.43% | 5,803 |
| Apr 24, 2026 | 22,900.00 | 23,100.00 | 22,750.00 | 23,100.00 | 23,100.00 | 0.87% | 5,860 |
| Apr 23, 2026 | 22,700.00 | 22,950.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.44% | 7,004 |
| Apr 22, 2026 | 22,550.00 | 23,000.00 | 22,450.00 | 22,800.00 | 22,800.00 | 0.88% | 20,436 |
| Apr 21, 2026 | 22,750.00 | 22,850.00 | 22,600.00 | 22,600.00 | 22,600.00 | -0.44% | 11,793 |
| Apr 20, 2026 | 22,850.00 | 22,900.00 | 22,650.00 | 22,700.00 | 22,700.00 | -0.66% | 5,715 |
| Apr 17, 2026 | 22,600.00 | 22,850.00 | 22,550.00 | 22,850.00 | 22,850.00 | 1.33% | 10,718 |
| Apr 16, 2026 | 22,500.00 | 22,850.00 | 22,500.00 | 22,550.00 | 22,550.00 | 0.22% | 12,297 |
| Apr 15, 2026 | 22,600.00 | 22,600.00 | 22,450.00 | 22,500.00 | 22,500.00 | 0.22% | 5,549 |
| Apr 14, 2026 | 22,400.00 | 22,750.00 | 22,400.00 | 22,450.00 | 22,450.00 | 0.45% | 7,762 |
| Apr 13, 2026 | 22,500.00 | 22,500.00 | 22,250.00 | 22,350.00 | 22,350.00 | -0.67% | 3,351 |
| Apr 10, 2026 | 22,700.00 | 22,700.00 | 22,350.00 | 22,500.00 | 22,500.00 | 0.67% | 10,120 |
| Apr 9, 2026 | 22,350.00 | 22,550.00 | 22,350.00 | 22,350.00 | 22,350.00 | -0.45% | 7,362 |
| Apr 8, 2026 | 22,300.00 | 22,600.00 | 22,300.00 | 22,450.00 | 22,450.00 | 1.58% | 9,148 |
| Apr 7, 2026 | 22,300.00 | 22,500.00 | 22,050.00 | 22,100.00 | 22,100.00 | -0.45% | 9,741 |
| 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% | 8,190 |
| 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% | 13,485 |
| Mar 30, 2026 | 22,100.00 | 22,100.00 | 21,550.00 | 21,700.00 | 21,700.00 | -1.81% | 6,707 |
| Mar 27, 2026 | 22,050.00 | 22,100.00 | 21,800.00 | 22,100.00 | 22,100.00 | -0.45% | 5,466 |
| 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% | 7,025 |
| Mar 23, 2026 | 22,650.00 | 22,850.00 | 22,050.00 | 22,050.00 | 22,050.00 | -2.65% | 21,503 |
| 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% | 11,455 |
| 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% | 15,429 |
| 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 | - | 17,157 |
| Mar 9, 2026 | 22,100.00 | 22,200.00 | 20,800.00 | 21,700.00 | 21,700.00 | -2.25% | 43,730 |
| Mar 6, 2026 | 21,950.00 | 22,550.00 | 21,950.00 | 22,200.00 | 22,200.00 | -0.67% | 14,450 |