Kyungdong City Gas Co., Ltd (KRX:267290)
South Korea · Delayed Price · Currency is KRW 21,650
+650 (3.10%)
At close: Aug 14, 2026
Kyungdong City Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,817 |
| 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 |
| Jul 29, 2026 | 20,300.00 | 21,150.00 | 19,860.00 | 20,300.00 | 20,300.00 | 2.22% | 62,563 |
| Jul 28, 2026 | 19,850.00 | 20,550.00 | 19,850.00 | 19,860.00 | 19,860.00 | -1.93% | 30,760 |
| Jul 27, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,250.00 | 20,250.00 | -0.25% | 35,783 |
| Jul 24, 2026 | 20,150.00 | 20,450.00 | 19,850.00 | 20,300.00 | 20,300.00 | 3.05% | 53,382 |
| Jul 23, 2026 | 19,590.00 | 19,890.00 | 19,450.00 | 19,700.00 | 19,700.00 | 0.56% | 13,283 |
| Jul 22, 2026 | 19,100.00 | 19,590.00 | 18,880.00 | 19,590.00 | 19,590.00 | 2.67% | 8,302 |
| Jul 21, 2026 | 18,860.00 | 19,270.00 | 18,860.00 | 19,080.00 | 19,080.00 | 0.69% | 5,521 |
| Jul 20, 2026 | 19,600.00 | 19,600.00 | 18,500.00 | 18,950.00 | 18,950.00 | -3.22% | 19,276 |
| Jul 16, 2026 | 19,060.00 | 19,620.00 | 19,060.00 | 19,580.00 | 19,580.00 | 1.98% | 13,914 |
| Jul 15, 2026 | 19,460.00 | 19,460.00 | 19,100.00 | 19,200.00 | 19,200.00 | 0.52% | 10,847 |
| Jul 14, 2026 | 19,480.00 | 19,480.00 | 19,050.00 | 19,100.00 | 19,100.00 | -0.68% | 14,024 |
| Jul 13, 2026 | 19,550.00 | 19,700.00 | 19,100.00 | 19,230.00 | 19,230.00 | -0.83% | 20,837 |
| Jul 10, 2026 | 19,590.00 | 19,700.00 | 19,300.00 | 19,390.00 | 19,390.00 | -0.77% | 8,960 |
| Jul 9, 2026 | 18,900.00 | 19,570.00 | 18,900.00 | 19,540.00 | 19,540.00 | 0.98% | 14,386 |
| Jul 8, 2026 | 19,380.00 | 19,670.00 | 19,110.00 | 19,350.00 | 19,350.00 | -0.21% | 32,757 |
| Jul 7, 2026 | 19,740.00 | 19,740.00 | 19,120.00 | 19,390.00 | 19,390.00 | -1.22% | 22,982 |
| Jul 6, 2026 | 19,440.00 | 19,800.00 | 19,420.00 | 19,630.00 | 19,630.00 | 1.19% | 13,501 |
| Jul 3, 2026 | 19,040.00 | 19,520.00 | 19,040.00 | 19,400.00 | 19,400.00 | 0.21% | 20,355 |
| Jul 2, 2026 | 19,030.00 | 19,390.00 | 19,030.00 | 19,360.00 | 19,360.00 | - | 11,439 |
| Jul 1, 2026 | 19,150.00 | 19,440.00 | 19,080.00 | 19,360.00 | 19,360.00 | 1.10% | 17,048 |
| Jun 30, 2026 | 19,410.00 | 19,430.00 | 19,120.00 | 19,150.00 | 19,150.00 | -1.34% | 6,264 |
| Jun 29, 2026 | 18,480.00 | 19,430.00 | 18,480.00 | 19,410.00 | 19,410.00 | 4.69% | 16,278 |
| Jun 26, 2026 | 19,290.00 | 19,290.00 | 18,370.00 | 18,540.00 | 18,540.00 | 0.11% | 29,761 |
| Jun 25, 2026 | 18,650.00 | 19,140.00 | 18,510.00 | 18,520.00 | 18,520.00 | -0.48% | 42,436 |
| Jun 24, 2026 | 18,850.00 | 18,850.00 | 18,470.00 | 18,610.00 | 18,610.00 | 0.54% | 31,972 |
| Jun 23, 2026 | 18,860.00 | 18,860.00 | 18,490.00 | 18,510.00 | 18,510.00 | -1.39% | 48,289 |
| Jun 22, 2026 | 18,960.00 | 19,280.00 | 18,710.00 | 18,770.00 | 18,770.00 | -2.54% | 25,940 |
| Jun 19, 2026 | 19,770.00 | 19,770.00 | 19,000.00 | 19,260.00 | 19,260.00 | -1.33% | 34,216 |
| Jun 18, 2026 | 20,100.00 | 20,100.00 | 19,500.00 | 19,520.00 | 19,520.00 | -2.40% | 37,687 |
| Jun 17, 2026 | 20,450.00 | 20,500.00 | 19,970.00 | 20,000.00 | 20,000.00 | -1.96% | 59,323 |
| Jun 16, 2026 | 20,300.00 | 20,850.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 65,874 |
| Jun 15, 2026 | 20,900.00 | 20,900.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.25% | 50,948 |
| Jun 12, 2026 | 20,200.00 | 20,800.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.99% | 37,646 |
| Jun 11, 2026 | 19,950.00 | 20,250.00 | 19,950.00 | 20,150.00 | 20,150.00 | 1.15% | 20,885 |
| Jun 10, 2026 | 19,970.00 | 20,400.00 | 19,860.00 | 19,920.00 | 19,920.00 | -0.25% | 9,327 |
| Jun 9, 2026 | 20,500.00 | 20,500.00 | 19,970.00 | 19,970.00 | 19,970.00 | 0.25% | 23,854 |
| Jun 8, 2026 | 20,350.00 | 20,350.00 | 19,920.00 | 19,920.00 | 19,920.00 | -4.00% | 20,458 |
| Jun 5, 2026 | 20,700.00 | 21,000.00 | 20,550.00 | 20,750.00 | 20,750.00 | 0.24% | 6,315 |
| Jun 4, 2026 | 21,000.00 | 21,350.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.43% | 8,454 |