Kyungdong City Gas Co., Ltd (KRX:267290)
South Korea · Delayed Price · Currency is KRW 20,500
-100 (-0.49%)
At close: Oct 14, 2026
Kyungdong City Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 20,600.00 | 20,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.49% | 4,723 |
| Oct 13, 2026 | 20,550.00 | 20,750.00 | 20,350.00 | 20,600.00 | 20,600.00 | -0.72% | 6,729 |
| Oct 12, 2026 | 20,750.00 | 20,750.00 | 20,450.00 | 20,750.00 | 20,750.00 | 0.24% | 4,545 |
| Oct 8, 2026 | 20,900.00 | 20,950.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.96% | 801 |
| Oct 7, 2026 | 20,950.00 | 20,950.00 | 20,600.00 | 20,900.00 | 20,900.00 | -0.24% | 4,257 |
| Oct 6, 2026 | 21,300.00 | 21,300.00 | 20,700.00 | 20,950.00 | 20,950.00 | -1.64% | 7,281 |
| Oct 2, 2026 | 21,000.00 | 21,400.00 | 20,850.00 | 21,300.00 | 21,300.00 | 0.71% | 3,377 |
| Oct 1, 2026 | 21,150.00 | 21,150.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.24% | 5,893 |
| Sep 30, 2026 | 21,550.00 | 21,600.00 | 21,100.00 | 21,200.00 | 21,200.00 | -1.85% | 3,189 |
| Sep 29, 2026 | 21,700.00 | 21,700.00 | 21,300.00 | 21,600.00 | 21,600.00 | -0.46% | 2,335 |
| Sep 28, 2026 | 21,550.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.70% | 2,769 |
| Sep 23, 2026 | 21,450.00 | 21,550.00 | 21,400.00 | 21,550.00 | 21,550.00 | 0.23% | 5,236 |
| Sep 22, 2026 | 21,750.00 | 21,750.00 | 21,400.00 | 21,500.00 | 21,500.00 | - | 7,030 |
| Sep 21, 2026 | 22,050.00 | 22,050.00 | 21,450.00 | 21,500.00 | 21,500.00 | -2.05% | 8,027 |
| Sep 18, 2026 | 22,000.00 | 22,000.00 | 21,650.00 | 21,950.00 | 21,950.00 | 0.23% | 4,666 |
| Sep 17, 2026 | 21,850.00 | 21,950.00 | 21,750.00 | 21,900.00 | 21,900.00 | - | 2,244 |
| Sep 16, 2026 | 22,150.00 | 22,150.00 | 21,750.00 | 21,900.00 | 21,900.00 | - | 2,102 |
| Sep 15, 2026 | 22,000.00 | 22,300.00 | 21,700.00 | 21,900.00 | 21,900.00 | -0.45% | 3,326 |
| Sep 14, 2026 | 21,950.00 | 22,100.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.90% | 5,807 |
| Sep 11, 2026 | 22,300.00 | 22,400.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.45% | 5,474 |
| Sep 10, 2026 | 22,100.00 | 22,400.00 | 21,700.00 | 22,300.00 | 22,300.00 | 0.22% | 7,772 |
| Sep 9, 2026 | 22,200.00 | 22,300.00 | 21,950.00 | 22,250.00 | 22,250.00 | 0.23% | 4,505 |
| Sep 8, 2026 | 22,000.00 | 22,200.00 | 21,900.00 | 22,200.00 | 22,200.00 | 0.45% | 6,567 |
| Sep 7, 2026 | 22,000.00 | 22,150.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.23% | 3,454 |
| Sep 4, 2026 | 21,850.00 | 22,200.00 | 21,850.00 | 22,150.00 | 22,150.00 | 0.45% | 7,031 |
| Sep 3, 2026 | 21,900.00 | 22,100.00 | 21,700.00 | 22,050.00 | 22,050.00 | 0.92% | 6,492 |
| Sep 2, 2026 | 21,900.00 | 22,000.00 | 21,500.00 | 21,850.00 | 21,850.00 | -0.23% | 9,848 |
| Sep 1, 2026 | 21,750.00 | 22,000.00 | 21,650.00 | 21,900.00 | 21,900.00 | 0.69% | 7,472 |
| Aug 31, 2026 | 21,750.00 | 21,800.00 | 21,100.00 | 21,750.00 | 21,750.00 | - | 17,591 |
| Aug 28, 2026 | 21,750.00 | 21,800.00 | 21,450.00 | 21,750.00 | 21,750.00 | - | 3,881 |
| Aug 27, 2026 | 21,500.00 | 21,850.00 | 21,350.00 | 21,750.00 | 21,750.00 | 1.16% | 11,334 |
| Aug 26, 2026 | 21,500.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,500.00 | -1.15% | 11,061 |
| Aug 25, 2026 | 21,450.00 | 21,800.00 | 21,350.00 | 21,750.00 | 21,750.00 | 0.93% | 3,928 |
| Aug 24, 2026 | 21,600.00 | 21,650.00 | 21,350.00 | 21,550.00 | 21,550.00 | 0.70% | 2,717 |
| Aug 21, 2026 | 21,700.00 | 21,950.00 | 21,275.00 | 21,400.00 | 21,400.00 | -1.38% | 7,762 |
| Aug 20, 2026 | 21,750.00 | 21,950.00 | 21,350.00 | 21,700.00 | 21,700.00 | -0.23% | 8,021 |
| Aug 19, 2026 | 21,450.00 | 21,750.00 | 21,250.00 | 21,750.00 | 21,750.00 | 0.23% | 11,548 |
| Aug 18, 2026 | 21,550.00 | 21,700.00 | 21,250.00 | 21,700.00 | 21,700.00 | 0.23% | 10,945 |
| Aug 14, 2026 | 20,850.00 | 21,800.00 | 20,850.00 | 21,650.00 | 21,650.00 | 3.10% | 28,263 |
| Aug 13, 2026 | 21,000.00 | 21,250.00 | 20,750.00 | 21,000.00 | 21,000.00 | 0.24% | 7,585 |
| Aug 12, 2026 | 21,150.00 | 21,500.00 | 20,750.00 | 20,950.00 | 20,950.00 | -1.64% | 11,109 |
| Aug 11, 2026 | 20,700.00 | 21,350.00 | 20,700.00 | 21,300.00 | 21,300.00 | 1.43% | 5,325 |
| Aug 10, 2026 | 20,500.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 2.19% | 18,819 |
| Aug 7, 2026 | 20,500.00 | 20,900.00 | 20,350.00 | 20,550.00 | 20,550.00 | 0.24% | 4,470 |
| Aug 6, 2026 | 20,400.00 | 20,600.00 | 20,200.00 | 20,500.00 | 20,500.00 | 1.74% | 6,021 |
| Aug 5, 2026 | 20,150.00 | 20,500.00 | 20,150.00 | 20,150.00 | 20,150.00 | -0.49% | 5,823 |
| Aug 4, 2026 | 19,720.00 | 20,250.00 | 19,720.00 | 20,250.00 | 20,250.00 | 1.76% | 5,550 |
| Aug 3, 2026 | 20,400.00 | 20,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -3.63% | 6,102 |
| Jul 31, 2026 | 20,275.00 | 20,650.00 | 20,150.00 | 20,650.00 | 20,650.00 | 2.74% | 7,231 |
| Jul 30, 2026 | 20,150.00 | 20,500.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 6,340 |