KyungDong City Gas Co. Ltd. 267290
KRX · South Korea · Utilities
KRW 21,150.00-50.00 (-0.24%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 21,150.00 | -0.24% | KRW 21,150.00 | KRW 21,150.00 | KRW 21,000.00 | 5.91K |
| 2026-09-30 | KRW 21,200.00 | -1.85% | KRW 21,550.00 | KRW 21,600.00 | KRW 21,100.00 | 3.50K |
| 2026-09-29 | KRW 21,600.00 | -0.46% | KRW 21,700.00 | KRW 21,700.00 | KRW 21,300.00 | 2.34K |
| 2026-09-28 | KRW 21,700.00 | +0.70% | KRW 21,550.00 | KRW 21,700.00 | KRW 21,500.00 |
| 2.77K |
| 2026-09-23 | KRW 21,550.00 | +0.23% | KRW 21,450.00 | KRW 21,550.00 | KRW 21,400.00 | 5.24K |
| 2026-09-22 | KRW 21,500.00 | 0.00% | KRW 21,750.00 | KRW 21,750.00 | KRW 21,400.00 | 7.03K |
| 2026-09-21 | KRW 21,500.00 | -2.05% | KRW 22,050.00 | KRW 22,050.00 | KRW 21,450.00 | 8.03K |
| 2026-09-18 | KRW 21,950.00 | +0.23% | KRW 22,000.00 | KRW 22,000.00 | KRW 21,650.00 | 4.67K |
| 2026-09-17 | KRW 21,900.00 | 0.00% | KRW 21,850.00 | KRW 21,950.00 | KRW 21,750.00 | 2.24K |
| 2026-09-16 | KRW 21,900.00 | 0.00% | KRW 22,150.00 | KRW 22,150.00 | KRW 21,750.00 | 2.10K |
| 2026-09-15 | KRW 21,900.00 | -0.45% | KRW 22,000.00 | KRW 22,300.00 | KRW 21,700.00 | 3.59K |
| 2026-09-14 | KRW 22,000.00 | -0.90% | KRW 21,950.00 | KRW 22,100.00 | KRW 21,850.00 | 5.81K |
| 2026-09-11 | KRW 22,200.00 | -0.45% | KRW 22,300.00 | KRW 22,400.00 | KRW 22,000.00 | 5.47K |
| 2026-09-10 | KRW 22,300.00 | +0.22% | KRW 22,100.00 | KRW 22,400.00 | KRW 21,700.00 | 7.77K |
| 2026-09-09 | KRW 22,250.00 | +0.23% | KRW 22,200.00 | KRW 22,300.00 | KRW 21,950.00 | 4.51K |
| 2026-09-08 | KRW 22,200.00 | +0.45% | KRW 22,000.00 | KRW 22,200.00 | KRW 21,900.00 | 6.57K |
| 2026-09-07 | KRW 22,100.00 | -0.23% | KRW 22,000.00 | KRW 22,150.00 | KRW 21,900.00 | 3.45K |
| 2026-09-04 | KRW 22,150.00 | +0.45% | KRW 21,850.00 | KRW 22,200.00 | KRW 21,850.00 | 7.03K |
| 2026-09-03 | KRW 22,050.00 | +0.92% | KRW 21,900.00 | KRW 22,100.00 | KRW 21,700.00 | 6.49K |
| 2026-09-02 | KRW 21,850.00 | -0.23% | KRW 21,900.00 | KRW 22,000.00 | KRW 21,500.00 | 9.85K |
| 2026-09-01 | KRW 21,900.00 | +0.69% | KRW 21,750.00 | KRW 22,000.00 | KRW 21,650.00 | 7.47K |
| 2026-08-31 | KRW 21,750.00 | 0.00% | KRW 21,750.00 | KRW 21,800.00 | KRW 21,100.00 | 17.59K |
| 2026-08-28 | KRW 21,750.00 | 0.00% | KRW 21,750.00 | KRW 21,800.00 | KRW 21,450.00 | 3.88K |
| 2026-08-27 | KRW 21,750.00 | +1.16% | KRW 21,500.00 | KRW 21,850.00 | KRW 21,350.00 | 11.33K |
| 2026-08-26 | KRW 21,500.00 | -1.15% | KRW 21,500.00 | KRW 21,850.00 | KRW 21,400.00 | 11.06K |
| 2026-08-25 | KRW 21,750.00 | +0.93% | KRW 21,450.00 | KRW 21,800.00 | KRW 21,350.00 | 3.93K |
| 2026-08-24 | KRW 21,550.00 | +0.70% | KRW 21,600.00 | KRW 21,650.00 | KRW 21,350.00 | 2.72K |
| 2026-08-21 | KRW 21,400.00 | -1.38% | KRW 21,700.00 | KRW 21,950.00 | KRW 21,275.00 | 7.76K |
| 2026-08-20 | KRW 21,700.00 | -0.23% | KRW 21,750.00 | KRW 21,950.00 | KRW 21,350.00 | 8.02K |
| 2026-08-19 | KRW 21,750.00 | +0.23% | KRW 21,450.00 | KRW 21,750.00 | KRW 21,250.00 | 11.55K |
| 2026-08-18 | KRW 21,700.00 | +0.23% | KRW 21,550.00 | KRW 21,700.00 | KRW 21,250.00 | 10.95K |
| 2026-08-14 | KRW 21,650.00 | +3.10% | KRW 20,850.00 | KRW 21,800.00 | KRW 20,850.00 | 28.26K |
| 2026-08-13 | KRW 21,000.00 | +0.24% | KRW 21,000.00 | KRW 21,250.00 | KRW 20,750.00 | 7.59K |
| 2026-08-12 | KRW 20,950.00 | -1.64% | KRW 21,150.00 | KRW 21,500.00 | KRW 20,750.00 | 11.11K |
| 2026-08-11 | KRW 21,300.00 | +1.43% | KRW 20,700.00 | KRW 21,350.00 | KRW 20,700.00 | 5.33K |
| 2026-08-10 | KRW 21,000.00 | +2.19% | KRW 20,500.00 | KRW 21,000.00 | KRW 20,400.00 | 18.82K |
| 2026-08-07 | KRW 20,550.00 | +0.24% | KRW 20,500.00 | KRW 20,900.00 | KRW 20,350.00 | 4.47K |
| 2026-08-06 | KRW 20,500.00 | +1.74% | KRW 20,400.00 | KRW 20,600.00 | KRW 20,200.00 | 6.02K |
| 2026-08-05 | KRW 20,150.00 | -0.49% | KRW 20,150.00 | KRW 20,500.00 | KRW 20,150.00 | 5.82K |
| 2026-08-04 | KRW 20,250.00 | +1.76% | KRW 19,720.00 | KRW 20,250.00 | KRW 19,720.00 | 5.55K |
| 2026-08-03 | KRW 19,900.00 | -3.63% | KRW 20,400.00 | KRW 20,900.00 | KRW 19,900.00 | 6.10K |
| 2026-07-31 | KRW 20,650.00 | +2.74% | KRW 20,275.00 | KRW 20,650.00 | KRW 20,150.00 | 7.23K |
| 2026-07-30 | KRW 20,100.00 | -0.99% | KRW 20,150.00 | KRW 20,500.00 | KRW 20,000.00 | 6.34K |
| 2026-07-29 | KRW 20,300.00 | +2.22% | KRW 20,300.00 | KRW 21,150.00 | KRW 19,860.00 | 62.56K |
| 2026-07-28 | KRW 19,860.00 | -1.93% | KRW 19,850.00 | KRW 20,550.00 | KRW 19,850.00 | 30.76K |
| 2026-07-27 | KRW 20,250.00 | -0.25% | KRW 20,300.00 | KRW 20,400.00 | KRW 20,100.00 | 35.78K |
| 2026-07-24 | KRW 20,300.00 | +3.05% | KRW 20,150.00 | KRW 20,450.00 | KRW 19,850.00 | 53.38K |
| 2026-07-23 | KRW 19,700.00 | +0.56% | KRW 19,590.00 | KRW 19,890.00 | KRW 19,450.00 | 14.28K |
| 2026-07-22 | KRW 19,590.00 | +2.67% | KRW 19,100.00 | KRW 19,590.00 | KRW 18,880.00 | 8.30K |
| 2026-07-21 | KRW 19,080.00 | +0.69% | KRW 18,860.00 | KRW 19,270.00 | KRW 18,860.00 | 5.52K |
| 2026-07-20 | KRW 18,950.00 | -3.22% | KRW 19,600.00 | KRW 19,600.00 | KRW 18,500.00 | 19.28K |
| 2026-07-16 | KRW 19,580.00 | +1.98% | KRW 19,060.00 | KRW 19,620.00 | KRW 19,060.00 | 13.91K |
| 2026-07-15 | KRW 19,200.00 | +0.52% | KRW 19,460.00 | KRW 19,460.00 | KRW 19,100.00 | 10.85K |
| 2026-07-14 | KRW 19,100.00 | -0.68% | KRW 19,480.00 | KRW 19,480.00 | KRW 19,050.00 | 33.72K |
| 2026-07-13 | KRW 19,230.00 | -0.83% | KRW 19,550.00 | KRW 19,700.00 | KRW 19,100.00 | 20.84K |
| 2026-07-10 | KRW 19,390.00 | -0.77% | KRW 19,590.00 | KRW 19,700.00 | KRW 19,300.00 | 8.96K |
| 2026-07-09 | KRW 19,540.00 | +0.98% | KRW 18,900.00 | KRW 19,570.00 | KRW 18,900.00 | 14.39K |
| 2026-07-08 | KRW 19,350.00 | -0.21% | KRW 19,380.00 | KRW 19,670.00 | KRW 19,110.00 | 32.76K |
| 2026-07-07 | KRW 19,390.00 | -1.22% | KRW 19,740.00 | KRW 19,740.00 | KRW 19,120.00 | 22.98K |
| 2026-07-06 | KRW 19,630.00 | +1.19% | KRW 19,440.00 | KRW 19,800.00 | KRW 19,420.00 | 13.50K |
| 2026-07-03 | KRW 19,400.00 | +0.21% | KRW 19,040.00 | KRW 19,520.00 | KRW 19,040.00 | 20.38K |
| 2026-07-02 | KRW 19,360.00 | 0.00% | KRW 19,030.00 | KRW 19,390.00 | KRW 19,030.00 | 11.44K |
| 2026-07-01 | KRW 19,360.00 | +1.10% | KRW 19,150.00 | KRW 19,440.00 | KRW 19,080.00 | 17.05K |
| 2026-06-30 | KRW 19,150.00 | -1.34% | KRW 19,410.00 | KRW 19,430.00 | KRW 19,120.00 | 6.26K |
| 2026-06-29 | KRW 19,410.00 | +4.69% | KRW 18,480.00 | KRW 19,430.00 | KRW 18,480.00 | 16.28K |
| 2026-06-26 | KRW 18,540.00 | +0.11% | KRW 19,290.00 | KRW 19,290.00 | KRW 18,370.00 | 29.76K |
| 2026-06-25 | KRW 18,520.00 | -0.48% | KRW 18,650.00 | KRW 19,140.00 | KRW 18,510.00 | 42.44K |
| 2026-06-24 | KRW 18,610.00 | +0.54% | KRW 18,850.00 | KRW 18,850.00 | KRW 18,470.00 | 32.03K |
| 2026-06-23 | KRW 18,510.00 | -1.39% | KRW 18,860.00 | KRW 18,860.00 | KRW 18,490.00 | 48.35K |
| 2026-06-22 | KRW 18,770.00 | -2.54% | KRW 18,960.00 | KRW 19,280.00 | KRW 18,710.00 | 25.94K |
| 2026-06-19 | KRW 19,260.00 | -1.33% | KRW 19,770.00 | KRW 19,770.00 | KRW 19,000.00 | 34.22K |
| 2026-06-18 | KRW 19,520.00 | -2.40% | KRW 20,100.00 | KRW 20,100.00 | KRW 19,500.00 | 37.70K |
| 2026-06-17 | KRW 20,000.00 | -1.96% | KRW 20,450.00 | KRW 20,500.00 | KRW 19,970.00 | 59.32K |
| 2026-06-16 | KRW 20,400.00 | +0.49% | KRW 20,300.00 | KRW 20,850.00 | KRW 20,300.00 | 65.87K |
| 2026-06-15 | KRW 20,300.00 | -0.25% | KRW 20,900.00 | KRW 20,900.00 | KRW 20,200.00 | 50.95K |
| 2026-06-12 | KRW 20,350.00 | +0.99% | KRW 20,200.00 | KRW 20,800.00 | KRW 20,200.00 | 37.65K |
| 2026-06-11 | KRW 20,150.00 | +1.15% | KRW 19,950.00 | KRW 20,250.00 | KRW 19,950.00 | 20.89K |
| 2026-06-10 | KRW 19,920.00 | -0.25% | KRW 19,970.00 | KRW 20,400.00 | KRW 19,860.00 | 9.33K |
| 2026-06-09 | KRW 19,970.00 | +0.25% | KRW 20,500.00 | KRW 20,500.00 | KRW 19,970.00 | 23.85K |
| 2026-06-08 | KRW 19,920.00 | -4.00% | KRW 20,350.00 | KRW 20,350.00 | KRW 19,920.00 | 20.46K |
| 2026-06-05 | KRW 20,750.00 | +0.24% | KRW 20,700.00 | KRW 21,000.00 | KRW 20,550.00 | 6.32K |
| 2026-06-04 | KRW 20,700.00 | -1.43% | KRW 21,000.00 | KRW 21,350.00 | KRW 20,700.00 | 8.46K |
| 2026-06-02 | KRW 21,000.00 | -0.47% | KRW 20,900.00 | KRW 21,350.00 | KRW 20,700.00 | 11.13K |
| 2026-06-01 | KRW 21,100.00 | -2.54% | KRW 21,600.00 | KRW 21,600.00 | KRW 20,950.00 | 17.82K |
| 2026-05-29 | KRW 21,650.00 | -2.26% | KRW 22,150.00 | KRW 22,900.00 | KRW 21,550.00 | 6.51K |
| 2026-05-28 | KRW 22,150.00 | 0.00% | KRW 22,200.00 | KRW 22,300.00 | KRW 21,900.00 | 6.58K |
| 2026-05-27 | KRW 22,150.00 | -0.67% | KRW 22,300.00 | KRW 22,800.00 | KRW 22,100.00 | 27.44K |
| 2026-05-26 | KRW 22,300.00 | -1.98% | KRW 22,750.00 | KRW 22,900.00 | KRW 22,300.00 | 7.66K |
| 2026-05-22 | KRW 22,750.00 | +1.34% | KRW 22,450.00 | KRW 22,800.00 | KRW 22,200.00 | 6.58K |
| 2026-05-21 | KRW 22,450.00 | 0.00% | KRW 22,250.00 | KRW 22,450.00 | KRW 21,950.00 | 12.66K |