Incheon City Gas Co., Ltd. (KRX:034590)
South Korea
· Delayed Price · Currency is KRW 26,850
0.00 (0.00%)
Apr 29, 2026, 3:30 PM KST
Incheon City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26,950.00 | 26,950.00 | 26,750.00 | 26,850.00 | 26,850.00 | - | 1,782 |
| Apr 28, 2026 | 26,950.00 | 26,950.00 | 26,750.00 | 26,850.00 | 26,850.00 | - | 3,359 |
| Apr 27, 2026 | 26,950.00 | 26,950.00 | 26,800.00 | 26,850.00 | 26,850.00 | - | 2,494 |
| Apr 24, 2026 | 26,950.00 | 26,950.00 | 26,750.00 | 26,850.00 | 26,850.00 | - | 1,963 |
| Apr 23, 2026 | 26,750.00 | 27,000.00 | 26,750.00 | 26,850.00 | 26,850.00 | - | 2,722 |
| Apr 22, 2026 | 27,050.00 | 27,050.00 | 26,800.00 | 26,850.00 | 26,850.00 | -0.74% | 1,387 |
| Apr 21, 2026 | 27,050.00 | 27,100.00 | 26,850.00 | 27,050.00 | 27,050.00 | 0.19% | 3,855 |
| Apr 20, 2026 | 27,000.00 | 27,100.00 | 26,950.00 | 27,000.00 | 27,000.00 | - | 5,593 |
| Apr 17, 2026 | 26,800.00 | 27,050.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.75% | 5,979 |
| Apr 16, 2026 | 26,800.00 | 26,900.00 | 26,750.00 | 26,800.00 | 26,800.00 | 0.19% | 2,044 |
| Apr 15, 2026 | 26,750.00 | 26,900.00 | 26,750.00 | 26,750.00 | 26,750.00 | - | 3,950 |
| Apr 14, 2026 | 26,700.00 | 26,900.00 | 26,600.00 | 26,750.00 | 26,750.00 | 0.19% | 753 |
| Apr 13, 2026 | 26,800.00 | 26,900.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.56% | 857 |
| Apr 10, 2026 | 26,900.00 | 26,900.00 | 26,650.00 | 26,850.00 | 26,850.00 | 0.56% | 3,054 |
| Apr 9, 2026 | 26,600.00 | 27,100.00 | 26,600.00 | 26,700.00 | 26,700.00 | 0.19% | 3,869 |
| Apr 8, 2026 | 26,650.00 | 26,850.00 | 26,500.00 | 26,650.00 | 26,650.00 | 0.19% | 9,790 |
| Apr 7, 2026 | 26,950.00 | 26,950.00 | 26,550.00 | 26,600.00 | 26,600.00 | -0.37% | 2,321 |
| Apr 6, 2026 | 26,900.00 | 26,950.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.56% | 2,437 |
| Apr 3, 2026 | 26,800.00 | 26,950.00 | 26,800.00 | 26,850.00 | 26,850.00 | 0.56% | 775 |
| Apr 2, 2026 | 26,800.00 | 27,000.00 | 26,650.00 | 26,700.00 | 26,700.00 | -0.37% | 2,603 |
| Apr 1, 2026 | 26,850.00 | 26,900.00 | 26,600.00 | 26,800.00 | 26,800.00 | - | 4,167 |
| Mar 31, 2026 | 26,900.00 | 26,900.00 | 26,500.00 | 26,800.00 | 26,800.00 | -0.37% | 4,043 |
| Mar 30, 2026 | 26,800.00 | 26,950.00 | 26,750.00 | 26,900.00 | 26,900.00 | -0.19% | 2,620 |
| Mar 27, 2026 | 27,000.00 | 27,050.00 | 26,850.00 | 26,950.00 | 26,950.00 | -0.92% | 5,512 |
| Mar 26, 2026 | 27,100.00 | 27,200.00 | 27,050.00 | 27,200.00 | 27,200.00 | 0.37% | 2,412 |
| Mar 25, 2026 | 26,850.00 | 27,150.00 | 26,850.00 | 27,100.00 | 27,100.00 | 0.74% | 3,114 |
| Mar 24, 2026 | 27,000.00 | 27,100.00 | 26,800.00 | 26,900.00 | 26,900.00 | 0.19% | 2,375 |
| Mar 23, 2026 | 27,000.00 | 27,000.00 | 26,800.00 | 26,850.00 | 26,850.00 | -0.19% | 1,815 |
| Mar 20, 2026 | 27,000.00 | 27,050.00 | 26,900.00 | 26,900.00 | 26,900.00 | - | 3,771 |
| Mar 19, 2026 | 27,000.00 | 27,000.00 | 26,850.00 | 26,900.00 | 26,900.00 | -0.19% | 1,226 |
| Mar 18, 2026 | 27,100.00 | 27,100.00 | 26,850.00 | 26,950.00 | 26,950.00 | 0.19% | 1,764 |
| Mar 17, 2026 | 27,100.00 | 27,100.00 | 26,800.00 | 26,900.00 | 26,900.00 | -0.37% | 2,771 |
| Mar 16, 2026 | 27,050.00 | 27,050.00 | 26,850.00 | 27,000.00 | 27,000.00 | - | 1,789 |
| Mar 13, 2026 | 27,150.00 | 27,150.00 | 26,950.00 | 27,000.00 | 27,000.00 | -0.18% | 2,863 |
| Mar 12, 2026 | 27,000.00 | 27,100.00 | 26,800.00 | 27,050.00 | 27,050.00 | 0.56% | 1,543 |
| Mar 11, 2026 | 27,150.00 | 27,150.00 | 26,750.00 | 26,900.00 | 26,900.00 | 0.94% | 5,624 |
| Mar 10, 2026 | 26,600.00 | 26,850.00 | 26,600.00 | 26,650.00 | 26,650.00 | 0.57% | 1,441 |
| Mar 9, 2026 | 26,750.00 | 26,800.00 | 26,100.00 | 26,500.00 | 26,500.00 | -0.93% | 4,856 |
| Mar 6, 2026 | 26,900.00 | 26,900.00 | 26,600.00 | 26,750.00 | 26,750.00 | -0.56% | 2,204 |
| Mar 5, 2026 | 27,000.00 | 27,100.00 | 26,550.00 | 26,900.00 | 26,900.00 | 1.89% | 7,988 |
| Mar 4, 2026 | 27,950.00 | 27,950.00 | 26,250.00 | 26,400.00 | 26,400.00 | -3.30% | 15,938 |
| Mar 3, 2026 | 27,900.00 | 28,300.00 | 27,200.00 | 27,300.00 | 27,300.00 | 0.55% | 40,941 |
| Feb 27, 2026 | 27,500.00 | 27,500.00 | 26,400.00 | 27,150.00 | 27,150.00 | - | 5,784 |
| Feb 26, 2026 | 27,600.00 | 27,700.00 | 27,150.00 | 27,150.00 | 27,150.00 | -1.63% | 8,148 |
| Feb 25, 2026 | 27,350.00 | 27,950.00 | 27,350.00 | 27,600.00 | 27,600.00 | 0.73% | 7,997 |
| Feb 24, 2026 | 27,050.00 | 27,400.00 | 27,000.00 | 27,400.00 | 27,400.00 | 1.11% | 15,626 |
| Feb 23, 2026 | 27,050.00 | 27,150.00 | 26,950.00 | 27,100.00 | 27,100.00 | 0.56% | 12,634 |
| Feb 20, 2026 | 26,700.00 | 26,950.00 | 26,650.00 | 26,950.00 | 26,950.00 | 0.94% | 15,478 |
| Feb 19, 2026 | 26,450.00 | 26,700.00 | 26,400.00 | 26,700.00 | 26,700.00 | 0.95% | 6,751 |
| Feb 13, 2026 | 26,350.00 | 26,450.00 | 26,250.00 | 26,450.00 | 26,450.00 | 0.38% | 4,382 |
| Feb 12, 2026 | 26,250.00 | 26,350.00 | 26,200.00 | 26,350.00 | 26,350.00 | 0.38% | 2,740 |
| Feb 11, 2026 | 26,250.00 | 26,350.00 | 26,200.00 | 26,250.00 | 26,250.00 | - | 3,294 |
| Feb 10, 2026 | 26,150.00 | 26,250.00 | 26,150.00 | 26,250.00 | 26,250.00 | 0.38% | 2,803 |
| Feb 9, 2026 | 26,050.00 | 26,200.00 | 25,900.00 | 26,150.00 | 26,150.00 | 0.77% | 7,551 |
| Feb 6, 2026 | 25,950.00 | 26,000.00 | 25,850.00 | 25,950.00 | 25,950.00 | - | 1,634 |
| Feb 5, 2026 | 25,900.00 | 25,950.00 | 25,750.00 | 25,950.00 | 25,950.00 | - | 7,557 |
| Feb 4, 2026 | 25,850.00 | 26,150.00 | 25,850.00 | 25,950.00 | 25,950.00 | 0.19% | 2,712 |
| Feb 3, 2026 | 25,750.00 | 25,900.00 | 25,750.00 | 25,900.00 | 25,900.00 | 0.39% | 1,477 |
| Feb 2, 2026 | 25,800.00 | 25,900.00 | 25,650.00 | 25,800.00 | 25,800.00 | 0.39% | 6,384 |
| Jan 30, 2026 | 25,550.00 | 25,850.00 | 25,550.00 | 25,700.00 | 25,700.00 | - | 6,317 |
| Jan 29, 2026 | 25,450.00 | 25,700.00 | 25,450.00 | 25,700.00 | 25,700.00 | 0.59% | 3,429 |
| Jan 28, 2026 | 25,650.00 | 25,700.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.20% | 3,067 |
| Jan 27, 2026 | 25,850.00 | 25,850.00 | 25,550.00 | 25,600.00 | 25,600.00 | -0.97% | 8,520 |
| Jan 26, 2026 | 25,650.00 | 26,050.00 | 25,400.00 | 25,850.00 | 25,850.00 | 0.78% | 11,712 |
| Jan 23, 2026 | 25,450.00 | 25,650.00 | 25,450.00 | 25,650.00 | 25,650.00 | 0.79% | 1,349 |
| Jan 22, 2026 | 25,350.00 | 25,700.00 | 25,350.00 | 25,450.00 | 25,450.00 | 0.20% | 2,257 |
| Jan 21, 2026 | 25,600.00 | 25,950.00 | 25,350.00 | 25,400.00 | 25,400.00 | -0.20% | 1,286 |
| Jan 20, 2026 | 25,450.00 | 25,500.00 | 25,300.00 | 25,450.00 | 25,450.00 | - | 2,450 |
| Jan 19, 2026 | 25,550.00 | 25,550.00 | 25,250.00 | 25,450.00 | 25,450.00 | -0.39% | 2,542 |
| Jan 16, 2026 | 25,500.00 | 25,600.00 | 25,450.00 | 25,550.00 | 25,550.00 | 0.20% | 560 |
| Jan 15, 2026 | 25,450.00 | 25,600.00 | 25,400.00 | 25,500.00 | 25,500.00 | 0.20% | 1,281 |
| Jan 14, 2026 | 25,400.00 | 25,450.00 | 25,350.00 | 25,450.00 | 25,450.00 | 0.20% | 773 |
| Jan 13, 2026 | 25,400.00 | 25,500.00 | 25,200.00 | 25,400.00 | 25,400.00 | 0.59% | 1,746 |
| Jan 12, 2026 | 25,400.00 | 25,400.00 | 25,250.00 | 25,250.00 | 25,250.00 | 0.60% | 2,185 |
| Jan 9, 2026 | 25,200.00 | 25,200.00 | 25,050.00 | 25,100.00 | 25,100.00 | -0.20% | 1,936 |
| Jan 8, 2026 | 25,250.00 | 25,450.00 | 25,100.00 | 25,150.00 | 25,150.00 | - | 1,018 |
| Jan 7, 2026 | 25,450.00 | 25,450.00 | 25,050.00 | 25,150.00 | 25,150.00 | - | 3,361 |
| Jan 6, 2026 | 25,300.00 | 25,300.00 | 25,150.00 | 25,150.00 | 25,150.00 | -0.20% | 1,859 |
| Jan 5, 2026 | 25,350.00 | 25,450.00 | 25,200.00 | 25,200.00 | 25,200.00 | - | 2,485 |
| Jan 2, 2026 | 25,650.00 | 25,700.00 | 25,150.00 | 25,200.00 | 25,200.00 | -0.98% | 4,536 |
| Dec 30, 2025 | 25,700.00 | 25,700.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.20% | 577 |
| Dec 29, 2025 | 26,100.00 | 26,100.00 | 25,400.00 | 25,400.00 | 25,400.00 | -3.79% | 4,808 |
| Dec 26, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 25,025.00 | -0.19% | 5,437 |
| Dec 24, 2025 | 26,450.00 | 26,550.00 | 26,400.00 | 26,450.00 | 25,072.40 | - | 2,108 |
| Dec 23, 2025 | 26,450.00 | 26,600.00 | 26,400.00 | 26,450.00 | 25,072.40 | - | 2,106 |
| Dec 22, 2025 | 26,500.00 | 26,600.00 | 26,350.00 | 26,450.00 | 25,072.40 | -0.19% | 5,141 |
| Dec 19, 2025 | 26,600.00 | 26,600.00 | 26,350.00 | 26,500.00 | 25,119.79 | 0.38% | 643 |
| Dec 18, 2025 | 26,600.00 | 26,600.00 | 26,350.00 | 26,400.00 | 25,025.00 | -0.75% | 360 |
| Dec 17, 2025 | 26,550.00 | 26,600.00 | 26,450.00 | 26,600.00 | 25,214.58 | 0.19% | 768 |
| Dec 16, 2025 | 26,400.00 | 26,550.00 | 26,350.00 | 26,550.00 | 25,167.19 | 0.57% | 2,485 |
| Dec 15, 2025 | 26,450.00 | 26,650.00 | 26,300.00 | 26,400.00 | 25,025.00 | -0.75% | 3,230 |
| Dec 12, 2025 | 26,600.00 | 26,700.00 | 26,350.00 | 26,600.00 | 25,214.58 | 0.19% | 2,922 |
| Dec 11, 2025 | 26,350.00 | 26,550.00 | 26,350.00 | 26,550.00 | 25,167.19 | 0.76% | 607 |
| Dec 10, 2025 | 26,500.00 | 26,500.00 | 26,350.00 | 26,350.00 | 24,977.60 | -0.19% | 767 |
| Dec 9, 2025 | 26,400.00 | 26,600.00 | 26,400.00 | 26,400.00 | 25,025.00 | -0.38% | 774 |
| Dec 8, 2025 | 26,550.00 | 26,600.00 | 26,400.00 | 26,500.00 | 25,119.79 | - | 1,553 |
| Dec 5, 2025 | 26,350.00 | 26,550.00 | 26,350.00 | 26,500.00 | 25,119.79 | -0.19% | 836 |
| Dec 4, 2025 | 26,400.00 | 26,650.00 | 26,400.00 | 26,550.00 | 25,167.19 | - | 1,540 |
| Dec 3, 2025 | 26,250.00 | 26,550.00 | 26,250.00 | 26,550.00 | 25,167.19 | 0.38% | 2,170 |
| Dec 2, 2025 | 26,350.00 | 26,500.00 | 26,200.00 | 26,450.00 | 25,072.40 | 0.38% | 5,513 |