Kyungdong Gas historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	35,200.00	35,750.00	35,000.00	35,750.00	33,464.29	3,306
2021-11-22	34,900.00	35,600.00	34,750.00	35,250.00	32,996.26	3,640
2021-11-19	35,350.00	35,400.00	34,750.00	35,000.00	32,762.24	1,213
2021-11-18	34,800.00	35,350.00	34,150.00	35,050.00	32,809.04	2,146
2021-11-17	35,100.00	35,100.00	34,700.00	34,900.00	32,668.63	2,874
2021-11-16	35,150.00	35,300.00	34,900.00	35,100.00	32,855.85	10,553
2021-11-15	35,250.00	35,300.00	34,700.00	35,150.00	32,902.65	6,696
2021-11-12	34,600.00	35,250.00	34,600.00	35,100.00	32,855.85	3,884
2021-11-11	34,500.00	35,200.00	34,250.00	34,700.00	32,481.42	6,685
2021-11-10	35,500.00	35,650.00	35,100.00	35,200.00	32,949.45	4,636
2021-11-09	36,150.00	36,150.00	35,450.00	35,450.00	33,183.47	4,620
2021-11-08	36,250.00	36,300.00	35,800.00	36,250.00	33,932.32	1,383
2021-11-05	36,100.00	36,500.00	35,750.00	36,250.00	33,932.32	3,043
2021-11-04	36,400.00	36,400.00	35,850.00	36,100.00	33,791.91	4,801
2021-11-03	36,800.00	36,850.00	36,150.00	36,300.00	33,979.12	3,756
2021-11-02	36,950.00	37,000.00	36,750.00	36,900.00	34,540.76	1,143
2021-11-01	36,900.00	37,050.00	36,600.00	36,600.00	34,259.94	2,584
2021-10-29	36,900.00	37,800.00	36,750.00	37,200.00	34,821.58	4,392
2021-10-28	36,900.00	37,900.00	36,700.00	36,800.00	34,447.16	2,662
2021-10-27	37,500.00	37,600.00	37,050.00	37,150.00	34,774.78	2,891
2021-10-26	37,600.00	37,750.00	37,300.00	37,650.00	35,242.81	1,605
2021-10-25	37,300.00	37,700.00	36,850.00	37,600.00	35,196.01	2,937
2021-10-22	37,550.00	37,550.00	36,900.00	37,400.00	35,008.79	3,200

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.