Korea Gas Corporation (036460.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26,850.00 | 27,050.00 | 26,550.00 | 26,850.00 | 26,850.00 | 157,014 |
| 25 Apr 2024 | 26,300.00 | 27,100.00 | 26,300.00 | 26,850.00 | 26,850.00 | 159,360 |
| 24 Apr 2024 | 26,700.00 | 26,800.00 | 26,350.00 | 26,550.00 | 26,550.00 | 133,222 |
| 23 Apr 2024 | 25,650.00 | 26,850.00 | 25,500.00 | 26,800.00 | 26,800.00 | 298,636 |
| 22 Apr 2024 | 25,700.00 | 26,450.00 | 25,450.00 | 25,700.00 | 25,700.00 | 317,342 |
| 19 Apr 2024 | 25,100.00 | 25,150.00 | 24,600.00 | 24,800.00 | 24,800.00 | 172,774 |
| 18 Apr 2024 | 25,150.00 | 25,750.00 | 25,050.00 | 25,450.00 | 25,450.00 | 166,556 |
| 17 Apr 2024 | 25,700.00 | 25,700.00 | 24,850.00 | 25,000.00 | 25,000.00 | 199,852 |
| 16 Apr 2024 | 26,300.00 | 26,450.00 | 25,000.00 | 25,650.00 | 25,650.00 | 236,887 |
| 15 Apr 2024 | 24,650.00 | 26,400.00 | 24,550.00 | 26,300.00 | 26,300.00 | 459,455 |
| 12 Apr 2024 | 25,850.00 | 25,850.00 | 24,550.00 | 24,650.00 | 24,650.00 | 317,775 |
| 11 Apr 2024 | 26,450.00 | 26,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 315,933 |
| 09 Apr 2024 | 26,350.00 | 26,850.00 | 26,250.00 | 26,850.00 | 26,850.00 | 187,345 |
| 08 Apr 2024 | 26,450.00 | 26,650.00 | 25,900.00 | 26,350.00 | 26,350.00 | 135,843 |
| 05 Apr 2024 | 26,400.00 | 26,600.00 | 26,100.00 | 26,400.00 | 26,400.00 | 152,647 |
| 04 Apr 2024 | 26,300.00 | 26,650.00 | 26,200.00 | 26,300.00 | 26,300.00 | 131,265 |
| 03 Apr 2024 | 26,300.00 | 26,650.00 | 25,850.00 | 26,100.00 | 26,100.00 | 240,850 |
| 02 Apr 2024 | 26,550.00 | 26,750.00 | 26,300.00 | 26,400.00 | 26,400.00 | 221,658 |
| 01 Apr 2024 | 27,200.00 | 27,200.00 | 26,450.00 | 26,800.00 | 26,800.00 | 167,120 |
| 29 Mar 2024 | 27,650.00 | 27,650.00 | 26,800.00 | 26,850.00 | 26,850.00 | 157,936 |
| 28 Mar 2024 | 27,250.00 | 27,350.00 | 27,050.00 | 27,250.00 | 27,250.00 | 112,884 |
| 27 Mar 2024 | 27,150.00 | 27,500.00 | 27,100.00 | 27,200.00 | 27,200.00 | 91,857 |
| 26 Mar 2024 | 27,600.00 | 28,000.00 | 27,250.00 | 27,250.00 | 27,250.00 | 128,972 |
| 25 Mar 2024 | 27,800.00 | 27,950.00 | 27,400.00 | 27,600.00 | 27,600.00 | 119,702 |
| 22 Mar 2024 | 28,000.00 | 28,150.00 | 27,550.00 | 27,950.00 | 27,950.00 | 120,324 |
| 21 Mar 2024 | 27,600.00 | 28,200.00 | 27,400.00 | 27,850.00 | 27,850.00 | 200,505 |
| 20 Mar 2024 | 27,450.00 | 27,650.00 | 26,750.00 | 27,350.00 | 27,350.00 | 182,063 |
| 19 Mar 2024 | 28,250.00 | 28,550.00 | 27,200.00 | 27,350.00 | 27,350.00 | 404,204 |
| 18 Mar 2024 | 28,950.00 | 29,100.00 | 28,350.00 | 28,400.00 | 28,400.00 | 179,231 |
| 15 Mar 2024 | 29,050.00 | 29,500.00 | 28,850.00 | 28,850.00 | 28,850.00 | 289,397 |
| 14 Mar 2024 | 28,400.00 | 29,650.00 | 28,050.00 | 29,150.00 | 29,150.00 | 476,573 |
| 13 Mar 2024 | 28,350.00 | 28,500.00 | 28,000.00 | 28,350.00 | 28,350.00 | 201,847 |
| 12 Mar 2024 | 29,150.00 | 29,200.00 | 28,000.00 | 28,300.00 | 28,300.00 | 230,843 |
| 11 Mar 2024 | 28,850.00 | 29,350.00 | 28,850.00 | 28,900.00 | 28,900.00 | 129,459 |
| 08 Mar 2024 | 29,700.00 | 29,850.00 | 28,550.00 | 29,200.00 | 29,200.00 | 334,797 |
| 07 Mar 2024 | 29,950.00 | 29,950.00 | 29,550.00 | 29,600.00 | 29,600.00 | 211,140 |
| 06 Mar 2024 | 29,050.00 | 30,050.00 | 28,950.00 | 29,850.00 | 29,850.00 | 355,922 |
| 05 Mar 2024 | 28,850.00 | 29,300.00 | 28,450.00 | 29,300.00 | 29,300.00 | 245,607 |
| 04 Mar 2024 | 29,250.00 | 29,400.00 | 28,800.00 | 29,200.00 | 29,200.00 | 259,081 |
| 29 Feb 2024 | 27,950.00 | 29,300.00 | 27,900.00 | 29,000.00 | 29,000.00 | 562,033 |
| 28 Feb 2024 | 28,450.00 | 28,650.00 | 27,100.00 | 28,250.00 | 28,250.00 | 1,438,260 |
| 27 Feb 2024 | 29,500.00 | 30,500.00 | 29,450.00 | 29,650.00 | 29,650.00 | 634,825 |
| 26 Feb 2024 | 29,850.00 | 31,800.00 | 28,350.00 | 29,850.00 | 29,850.00 | 2,076,960 |
| 23 Feb 2024 | 30,150.00 | 31,100.00 | 29,850.00 | 30,200.00 | 30,200.00 | 514,075 |
| 22 Feb 2024 | 29,850.00 | 30,450.00 | 29,350.00 | 30,150.00 | 30,150.00 | 552,783 |
| 21 Feb 2024 | 29,950.00 | 30,500.00 | 29,400.00 | 30,000.00 | 30,000.00 | 674,298 |
| 20 Feb 2024 | 30,900.00 | 30,950.00 | 29,350.00 | 30,100.00 | 30,100.00 | 1,336,116 |
| 19 Feb 2024 | 27,850.00 | 30,600.00 | 27,500.00 | 30,600.00 | 30,600.00 | 3,640,332 |
| 16 Feb 2024 | 26,650.00 | 27,150.00 | 26,500.00 | 27,150.00 | 27,150.00 | 316,421 |
| 15 Feb 2024 | 27,050.00 | 27,150.00 | 26,350.00 | 26,500.00 | 26,500.00 | 320,298 |
| 14 Feb 2024 | 26,800.00 | 27,350.00 | 26,650.00 | 26,800.00 | 26,800.00 | 313,761 |
| 13 Feb 2024 | 27,900.00 | 28,050.00 | 27,250.00 | 27,300.00 | 27,300.00 | 406,071 |
| 08 Feb 2024 | 27,850.00 | 28,350.00 | 27,650.00 | 27,650.00 | 27,650.00 | 371,538 |
| 07 Feb 2024 | 26,950.00 | 28,250.00 | 26,750.00 | 28,000.00 | 28,000.00 | 552,923 |
| 06 Feb 2024 | 27,100.00 | 27,750.00 | 26,650.00 | 26,900.00 | 26,900.00 | 337,193 |
| 05 Feb 2024 | 27,650.00 | 27,850.00 | 26,500.00 | 27,400.00 | 27,400.00 | 491,313 |
| 02 Feb 2024 | 27,300.00 | 28,400.00 | 26,500.00 | 27,550.00 | 27,550.00 | 1,077,453 |
| 01 Feb 2024 | 26,200.00 | 28,550.00 | 25,800.00 | 27,550.00 | 27,550.00 | 2,202,413 |
| 31 Jan 2024 | 26,200.00 | 26,450.00 | 25,550.00 | 26,450.00 | 26,450.00 | 433,123 |
| 30 Jan 2024 | 26,600.00 | 26,700.00 | 25,400.00 | 26,250.00 | 26,250.00 | 949,324 |
| 29 Jan 2024 | 23,600.00 | 26,450.00 | 23,400.00 | 26,300.00 | 26,300.00 | 1,650,562 |
| 26 Jan 2024 | 23,350.00 | 23,800.00 | 23,350.00 | 23,600.00 | 23,600.00 | 120,047 |
| 25 Jan 2024 | 23,100.00 | 23,750.00 | 22,950.00 | 23,550.00 | 23,550.00 | 169,271 |
| 24 Jan 2024 | 23,250.00 | 23,250.00 | 22,950.00 | 23,050.00 | 23,050.00 | 110,451 |
| 23 Jan 2024 | 23,300.00 | 23,450.00 | 23,000.00 | 23,200.00 | 23,200.00 | 107,460 |
| 22 Jan 2024 | 22,950.00 | 23,400.00 | 22,900.00 | 23,300.00 | 23,300.00 | 117,771 |
| 19 Jan 2024 | 22,950.00 | 23,050.00 | 22,750.00 | 22,900.00 | 22,900.00 | 214,906 |
| 18 Jan 2024 | 23,000.00 | 23,200.00 | 22,900.00 | 23,000.00 | 23,000.00 | 186,598 |
| 17 Jan 2024 | 23,600.00 | 23,700.00 | 22,900.00 | 23,000.00 | 23,000.00 | 233,941 |
| 16 Jan 2024 | 23,600.00 | 23,800.00 | 23,400.00 | 23,600.00 | 23,600.00 | 124,415 |
| 15 Jan 2024 | 23,650.00 | 23,800.00 | 23,550.00 | 23,550.00 | 23,550.00 | 11,709 |
| 12 Jan 2024 | 23,800.00 | 23,950.00 | 23,550.00 | 23,650.00 | 23,650.00 | 150,603 |
| 11 Jan 2024 | 24,400.00 | 24,450.00 | 23,900.00 | 23,900.00 | 23,900.00 | 189,327 |
| 10 Jan 2024 | 24,450.00 | 24,550.00 | 24,200.00 | 24,400.00 | 24,400.00 | 89,953 |
| 09 Jan 2024 | 24,300.00 | 24,500.00 | 24,200.00 | 24,350.00 | 24,350.00 | 73,483 |
| 08 Jan 2024 | 24,250.00 | 24,350.00 | 24,100.00 | 24,150.00 | 24,150.00 | 67,665 |
| 05 Jan 2024 | 24,450.00 | 24,450.00 | 24,050.00 | 24,250.00 | 24,250.00 | 131,710 |
| 04 Jan 2024 | 24,600.00 | 24,700.00 | 24,300.00 | 24,350.00 | 24,350.00 | 108,644 |
| 03 Jan 2024 | 24,450.00 | 24,950.00 | 24,400.00 | 24,650.00 | 24,650.00 | 178,276 |
| 02 Jan 2024 | 24,700.00 | 24,800.00 | 24,400.00 | 24,600.00 | 24,600.00 | 98,927 |
| 28 Dec 2023 | 24,550.00 | 24,800.00 | 24,450.00 | 24,700.00 | 24,700.00 | 75,534 |
| 27 Dec 2023 | 24,500.00 | 24,550.00 | 24,150.00 | 24,500.00 | 24,500.00 | 118,998 |
| 26 Dec 2023 | 24,850.00 | 24,900.00 | 24,550.00 | 24,550.00 | 24,550.00 | 113,021 |
| 22 Dec 2023 | 25,150.00 | 25,150.00 | 24,700.00 | 24,750.00 | 24,750.00 | 121,499 |
| 21 Dec 2023 | 24,800.00 | 25,100.00 | 24,700.00 | 25,050.00 | 25,050.00 | 111,296 |
| 20 Dec 2023 | 24,950.00 | 25,100.00 | 24,750.00 | 25,050.00 | 25,050.00 | 181,454 |
| 19 Dec 2023 | 25,150.00 | 25,200.00 | 24,450.00 | 25,000.00 | 25,000.00 | 349,109 |
| 18 Dec 2023 | 25,500.00 | 25,750.00 | 25,050.00 | 25,250.00 | 25,250.00 | 149,986 |
| 15 Dec 2023 | 25,700.00 | 25,850.00 | 25,050.00 | 25,200.00 | 25,200.00 | 477,484 |
| 14 Dec 2023 | 25,900.00 | 25,900.00 | 25,500.00 | 25,600.00 | 25,600.00 | 201,856 |
| 13 Dec 2023 | 25,900.00 | 26,000.00 | 25,600.00 | 25,650.00 | 25,650.00 | 173,024 |
| 12 Dec 2023 | 25,750.00 | 25,900.00 | 25,550.00 | 25,650.00 | 25,650.00 | 150,385 |
| 11 Dec 2023 | 25,750.00 | 25,750.00 | 25,250.00 | 25,700.00 | 25,700.00 | 145,308 |
| 08 Dec 2023 | 25,950.00 | 26,050.00 | 25,450.00 | 25,600.00 | 25,600.00 | 203,572 |
| 07 Dec 2023 | 24,650.00 | 26,350.00 | 24,550.00 | 25,900.00 | 25,900.00 | 682,108 |
| 06 Dec 2023 | 24,300.00 | 24,750.00 | 24,300.00 | 24,750.00 | 24,750.00 | 102,076 |
| 05 Dec 2023 | 24,600.00 | 24,750.00 | 24,300.00 | 24,300.00 | 24,300.00 | 177,224 |
| 04 Dec 2023 | 24,850.00 | 24,850.00 | 24,550.00 | 24,650.00 | 24,650.00 | 134,836 |
| 01 Dec 2023 | 24,850.00 | 24,900.00 | 24,550.00 | 24,750.00 | 24,750.00 | 106,608 |
| 30 Nov 2023 | 24,650.00 | 24,850.00 | 24,350.00 | 24,850.00 | 24,850.00 | 147,489 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.