Skip to main content
Incheon City Gas Co., Ltd. (KRX:034590)
South Korea flag South Korea · Delayed Price · Currency is KRW
26,500
-250 (-0.93%)
Mar 9, 2026, 3:30 PM KST

Incheon City Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626,750.0026,800.0026,100.0026,500.0026,500.00-0.93%4,856
Mar 6, 202626,900.0026,900.0026,600.0026,750.0026,750.00-0.56%2,204
Mar 5, 202627,000.0027,100.0026,550.0026,900.0026,900.001.89%7,988
Mar 4, 202627,950.0027,950.0026,250.0026,400.0026,400.00-3.30%15,938
Mar 3, 202627,900.0028,300.0027,200.0027,300.0027,300.000.55%40,941
Feb 27, 202627,500.0027,500.0026,400.0027,150.0027,150.00-5,784
Feb 26, 202627,600.0027,700.0027,150.0027,150.0027,150.00-1.63%8,148
Feb 25, 202627,350.0027,950.0027,350.0027,600.0027,600.000.73%7,997
Feb 24, 202627,050.0027,400.0027,000.0027,400.0027,400.001.11%15,626
Feb 23, 202627,050.0027,150.0026,950.0027,100.0027,100.000.56%12,634
Feb 20, 202626,700.0026,950.0026,650.0026,950.0026,950.000.94%15,478
Feb 19, 202626,450.0026,700.0026,400.0026,700.0026,700.000.95%6,751
Feb 13, 202626,350.0026,450.0026,250.0026,450.0026,450.000.38%4,382
Feb 12, 202626,250.0026,350.0026,200.0026,350.0026,350.000.38%2,740
Feb 11, 202626,250.0026,350.0026,200.0026,250.0026,250.00-3,294
Feb 10, 202626,150.0026,250.0026,150.0026,250.0026,250.000.38%2,803
Feb 9, 202626,050.0026,200.0025,900.0026,150.0026,150.000.77%7,551
Feb 6, 202625,950.0026,000.0025,850.0025,950.0025,950.00-1,634
Feb 5, 202625,900.0025,950.0025,750.0025,950.0025,950.00-7,557
Feb 4, 202625,850.0026,150.0025,850.0025,950.0025,950.000.19%2,712
Feb 3, 202625,750.0025,900.0025,750.0025,900.0025,900.000.39%1,477
Feb 2, 202625,800.0025,900.0025,650.0025,800.0025,800.000.39%6,384
Jan 30, 202625,550.0025,850.0025,550.0025,700.0025,700.00-6,317
Jan 29, 202625,450.0025,700.0025,450.0025,700.0025,700.000.59%3,429
Jan 28, 202625,650.0025,700.0025,500.0025,550.0025,550.00-0.20%3,067
Jan 27, 202625,850.0025,850.0025,550.0025,600.0025,600.00-0.97%8,520
Jan 26, 202625,650.0026,050.0025,400.0025,850.0025,850.000.78%11,712
Jan 23, 202625,450.0025,650.0025,450.0025,650.0025,650.000.79%1,349
Jan 22, 202625,350.0025,700.0025,350.0025,450.0025,450.000.20%2,257
Jan 21, 202625,600.0025,950.0025,350.0025,400.0025,400.00-0.20%1,286
Jan 20, 202625,450.0025,500.0025,300.0025,450.0025,450.00-2,450
Jan 19, 202625,550.0025,550.0025,250.0025,450.0025,450.00-0.39%2,542
Jan 16, 202625,500.0025,600.0025,450.0025,550.0025,550.000.20%560
Jan 15, 202625,450.0025,600.0025,400.0025,500.0025,500.000.20%1,281
Jan 14, 202625,400.0025,450.0025,350.0025,450.0025,450.000.20%773
Jan 13, 202625,400.0025,500.0025,200.0025,400.0025,400.000.59%1,746
Jan 12, 202625,400.0025,400.0025,250.0025,250.0025,250.000.60%2,185
Jan 9, 202625,200.0025,200.0025,050.0025,100.0025,100.00-0.20%1,936
Jan 8, 202625,250.0025,450.0025,100.0025,150.0025,150.00-1,018
Jan 7, 202625,450.0025,450.0025,050.0025,150.0025,150.00-3,361
Jan 6, 202625,300.0025,300.0025,150.0025,150.0025,150.00-0.20%1,859
Jan 5, 202625,350.0025,450.0025,200.0025,200.0025,200.00-2,485
Jan 2, 202625,650.0025,700.0025,150.0025,200.0025,200.00-0.98%4,536
Dec 30, 202525,700.0025,700.0025,300.0025,450.0025,450.000.20%577
Dec 29, 202526,100.0026,100.0025,400.0025,400.0025,400.00-3.79%4,808
Dec 26, 202526,500.0026,500.0026,400.0026,400.0025,025.00-0.19%5,437
Dec 24, 202526,450.0026,550.0026,400.0026,450.0025,072.40-2,108
Dec 23, 202526,450.0026,600.0026,400.0026,450.0025,072.40-2,106
Dec 22, 202526,500.0026,600.0026,350.0026,450.0025,072.40-0.19%5,141
Dec 19, 202526,600.0026,600.0026,350.0026,500.0025,119.790.38%643
Dec 18, 202526,600.0026,600.0026,350.0026,400.0025,025.00-0.75%360
Dec 17, 202526,550.0026,600.0026,450.0026,600.0025,214.580.19%768
Dec 16, 202526,400.0026,550.0026,350.0026,550.0025,167.190.57%2,485
Dec 15, 202526,450.0026,650.0026,300.0026,400.0025,025.00-0.75%3,230
Dec 12, 202526,600.0026,700.0026,350.0026,600.0025,214.580.19%2,922
Dec 11, 202526,350.0026,550.0026,350.0026,550.0025,167.190.76%607
Dec 10, 202526,500.0026,500.0026,350.0026,350.0024,977.60-0.19%767
Dec 9, 202526,400.0026,600.0026,400.0026,400.0025,025.00-0.38%774
Dec 8, 202526,550.0026,600.0026,400.0026,500.0025,119.79-1,553
Dec 5, 202526,350.0026,550.0026,350.0026,500.0025,119.79-0.19%836
Dec 4, 202526,400.0026,650.0026,400.0026,550.0025,167.19-1,540
Dec 3, 202526,250.0026,550.0026,250.0026,550.0025,167.190.38%2,170
Dec 2, 202526,350.0026,500.0026,200.0026,450.0025,072.400.38%5,513
Dec 1, 202526,350.0026,400.0026,200.0026,350.0024,977.60-1,246
Nov 28, 202526,100.0026,400.0026,100.0026,350.0024,977.600.96%2,637
Nov 27, 202526,150.0026,250.0026,050.0026,100.0024,740.63-0.76%1,431
Nov 26, 202526,000.0026,300.0025,950.0026,300.0024,930.211.15%2,714
Nov 25, 202526,000.0026,200.0025,900.0026,000.0024,645.83-0.76%5,027
Nov 24, 202526,200.0026,300.0026,150.0026,200.0024,835.42-1,484
Nov 21, 202526,100.0026,250.0024,750.0026,200.0024,835.42-0.38%8,929
Nov 20, 202526,050.0026,300.0026,050.0026,300.0024,930.210.38%1,521
Nov 19, 202526,200.0026,200.0025,950.0026,200.0024,835.420.19%4,401
Nov 18, 202526,150.0026,250.0026,000.0026,150.0024,788.02-0.19%5,470
Nov 17, 202526,450.0026,450.0026,100.0026,200.0024,835.42-1.50%7,137
Nov 14, 202526,600.0026,650.0026,500.0026,600.0025,214.58-0.19%2,443
Nov 13, 202526,600.0026,750.0026,550.0026,650.0025,261.98-4,911
Nov 12, 202526,450.0026,700.0026,350.0026,650.0025,261.980.76%3,934
Nov 11, 202526,450.0026,550.0026,350.0026,450.0025,072.40-0.19%1,725
Nov 10, 202526,300.0026,500.0026,100.0026,500.0025,119.791.53%5,048
Nov 7, 202525,850.0026,250.0025,850.0026,100.0024,740.630.19%1,818
Nov 6, 202525,950.0026,100.0025,750.0026,050.0024,693.230.77%1,959
Nov 5, 202526,050.0026,100.0025,700.0025,850.0024,503.65-0.96%4,568
Nov 4, 202526,100.0026,250.0026,050.0026,100.0024,740.63-0.38%3,520
Nov 3, 202526,250.0026,350.0026,200.0026,200.0024,835.42-0.19%3,441
Oct 31, 202526,200.0026,350.0026,200.0026,250.0024,882.81-0.19%1,110
Oct 30, 202526,350.0026,400.0026,200.0026,300.0024,930.21-0.19%2,354
Oct 29, 202526,450.0026,450.0026,350.0026,350.0024,977.60-0.38%512
Oct 28, 202526,300.0026,500.0026,200.0026,450.0025,072.400.57%2,685
Oct 27, 202526,300.0026,450.0026,250.0026,300.0024,930.21-2,550
Oct 24, 202526,450.0026,450.0026,300.0026,300.0024,930.21-0.57%961
Oct 23, 202526,450.0026,500.0026,300.0026,450.0025,072.40-2,503
Oct 22, 202526,250.0026,450.0026,150.0026,450.0025,072.400.76%1,877
Oct 21, 202526,150.0026,250.0026,150.0026,250.0024,882.81-1,686
Oct 20, 202526,100.0026,250.0026,050.0026,250.0024,882.810.57%3,246
Oct 17, 202526,150.0026,200.0026,000.0026,100.0024,740.63-1,118
Oct 16, 202526,050.0026,200.0026,050.0026,100.0024,740.630.19%1,896
Oct 15, 202526,000.0026,050.0025,900.0026,050.0024,693.230.39%3,459
Oct 14, 202526,000.0026,100.0025,850.0025,950.0024,598.44-1,478
Oct 13, 202525,950.0026,100.0025,900.0025,950.0024,598.44-0.38%6,962
Oct 10, 202526,000.0026,100.0025,900.0026,050.0024,693.230.19%3,381