Korea Gas Corporation (KRX:036460)
South Korea
· Delayed Price · Currency is KRW 36,300
-600 (-1.63%)
Last updated: Mar 9, 2026, 2:42 PM KST
Korea Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38,050.00 | 38,100.00 | 36,900.00 | 37,000.00 | - | 0.27% | 176,920 |
| Mar 6, 2026 | 38,250.00 | 38,250.00 | 36,150.00 | 36,900.00 | 36,900.00 | -0.54% | 735,995 |
| Mar 5, 2026 | 37,600.00 | 37,850.00 | 36,950.00 | 37,100.00 | 37,100.00 | 2.63% | 841,227 |
| Mar 4, 2026 | 43,300.00 | 44,300.00 | 36,100.00 | 36,150.00 | 36,150.00 | -10.96% | 2,212,141 |
| Mar 3, 2026 | 44,500.00 | 44,550.00 | 40,600.00 | 40,600.00 | 40,600.00 | -1.46% | 1,524,517 |
| Feb 27, 2026 | 42,950.00 | 42,950.00 | 40,850.00 | 41,200.00 | 41,200.00 | -6.15% | 1,127,233 |
| Feb 26, 2026 | 44,200.00 | 44,250.00 | 43,050.00 | 43,900.00 | 43,900.00 | 0.23% | 366,267 |
| Feb 25, 2026 | 44,650.00 | 44,900.00 | 43,600.00 | 43,800.00 | 43,800.00 | -1.02% | 411,953 |
| Feb 24, 2026 | 44,350.00 | 44,550.00 | 43,150.00 | 44,250.00 | 44,250.00 | -1.01% | 377,620 |
| Feb 23, 2026 | 45,450.00 | 45,500.00 | 44,300.00 | 44,700.00 | 44,700.00 | -1.97% | 417,286 |
| Feb 20, 2026 | 43,450.00 | 45,700.00 | 43,250.00 | 45,600.00 | 45,600.00 | 6.42% | 1,099,976 |
| Feb 19, 2026 | 42,500.00 | 43,550.00 | 42,450.00 | 42,850.00 | 42,850.00 | 2.02% | 328,865 |
| Feb 13, 2026 | 42,400.00 | 42,700.00 | 41,750.00 | 42,000.00 | 42,000.00 | -1.52% | 294,439 |
| Feb 12, 2026 | 42,300.00 | 42,850.00 | 42,100.00 | 42,650.00 | 42,650.00 | 1.31% | 343,943 |
| Feb 11, 2026 | 42,600.00 | 42,650.00 | 41,850.00 | 42,100.00 | 42,100.00 | -1.52% | 296,320 |
| Feb 10, 2026 | 41,600.00 | 43,000.00 | 41,350.00 | 42,750.00 | 42,750.00 | 3.26% | 722,499 |
| Feb 9, 2026 | 41,100.00 | 41,550.00 | 40,850.00 | 41,400.00 | 41,400.00 | 1.60% | 351,802 |
| Feb 6, 2026 | 40,750.00 | 40,800.00 | 39,750.00 | 40,750.00 | 40,750.00 | -1.69% | 283,148 |
| Feb 5, 2026 | 40,850.00 | 41,450.00 | 40,700.00 | 41,450.00 | 41,450.00 | 0.97% | 482,771 |
| Feb 4, 2026 | 40,200.00 | 41,150.00 | 40,075.00 | 41,050.00 | 41,050.00 | 1.48% | 431,470 |
| Feb 3, 2026 | 39,500.00 | 40,450.00 | 39,350.00 | 40,450.00 | 40,450.00 | 2.66% | 379,467 |
| Feb 2, 2026 | 39,500.00 | 39,950.00 | 38,800.00 | 39,400.00 | 39,400.00 | -1.87% | 355,525 |
| Jan 30, 2026 | 40,650.00 | 40,650.00 | 39,950.00 | 40,150.00 | 40,150.00 | -1.71% | 324,292 |
| Jan 29, 2026 | 39,900.00 | 40,900.00 | 39,400.00 | 40,850.00 | 40,850.00 | 2.38% | 496,745 |
| Jan 28, 2026 | 40,400.00 | 40,400.00 | 39,800.00 | 39,900.00 | 39,900.00 | -1.12% | 386,479 |
| Jan 27, 2026 | 40,700.00 | 40,700.00 | 40,250.00 | 40,350.00 | 40,350.00 | 0.37% | 323,267 |
| Jan 26, 2026 | 40,900.00 | 41,000.00 | 40,100.00 | 40,200.00 | 40,200.00 | -1.59% | 336,552 |
| Jan 23, 2026 | 41,050.00 | 41,100.00 | 40,500.00 | 40,850.00 | 40,850.00 | -0.97% | 337,751 |
| Jan 22, 2026 | 40,600.00 | 41,550.00 | 40,500.00 | 41,250.00 | 41,250.00 | 2.48% | 642,989 |
| Jan 21, 2026 | 42,200.00 | 42,250.00 | 39,950.00 | 40,250.00 | 40,250.00 | -1.35% | 895,758 |
| Jan 20, 2026 | 38,850.00 | 40,950.00 | 38,800.00 | 40,800.00 | 40,800.00 | 5.56% | 887,060 |
| Jan 19, 2026 | 38,900.00 | 38,950.00 | 38,450.00 | 38,650.00 | 38,650.00 | -1.02% | 339,178 |
| Jan 16, 2026 | 39,250.00 | 39,300.00 | 38,850.00 | 39,050.00 | 39,050.00 | -0.13% | 241,748 |
| Jan 15, 2026 | 39,200.00 | 39,450.00 | 38,800.00 | 39,100.00 | 39,100.00 | 0.13% | 291,574 |
| Jan 14, 2026 | 39,300.00 | 39,300.00 | 38,750.00 | 39,050.00 | 39,050.00 | -0.51% | 194,493 |
| Jan 13, 2026 | 38,900.00 | 39,250.00 | 38,700.00 | 39,250.00 | 39,250.00 | 1.68% | 251,562 |
| Jan 12, 2026 | 38,600.00 | 38,700.00 | 38,250.00 | 38,600.00 | 38,600.00 | 1.05% | 190,853 |
| Jan 9, 2026 | 38,250.00 | 38,300.00 | 38,000.00 | 38,200.00 | 38,200.00 | 0.26% | 131,934 |
| Jan 8, 2026 | 38,700.00 | 38,700.00 | 38,100.00 | 38,100.00 | 38,100.00 | -0.91% | 312,586 |
| Jan 7, 2026 | 39,000.00 | 39,050.00 | 38,350.00 | 38,450.00 | 38,450.00 | -1.28% | 245,442 |
| Jan 6, 2026 | 38,550.00 | 39,100.00 | 38,550.00 | 38,950.00 | 38,950.00 | 1.30% | 232,213 |
| Jan 5, 2026 | 38,500.00 | 38,950.00 | 38,350.00 | 38,450.00 | 38,450.00 | 0.13% | 235,099 |
| Jan 2, 2026 | 39,250.00 | 39,250.00 | 38,250.00 | 38,400.00 | 38,400.00 | -2.29% | 313,774 |
| Dec 30, 2025 | 39,550.00 | 39,550.00 | 39,100.00 | 39,300.00 | 39,300.00 | -0.25% | 304,280 |
| Dec 29, 2025 | 39,800.00 | 39,950.00 | 39,150.00 | 39,400.00 | 39,400.00 | -3.19% | 336,154 |
| Dec 26, 2025 | 40,950.00 | 41,000.00 | 40,500.00 | 40,700.00 | 39,245.00 | -0.37% | 346,881 |
| Dec 24, 2025 | 41,000.00 | 41,000.00 | 40,800.00 | 40,850.00 | 39,389.64 | -0.24% | 161,199 |
| Dec 23, 2025 | 41,050.00 | 41,400.00 | 40,750.00 | 40,950.00 | 39,486.06 | 0.12% | 312,562 |
| Dec 22, 2025 | 40,950.00 | 41,050.00 | 40,500.00 | 40,900.00 | 39,437.85 | 0.74% | 213,419 |
| Dec 19, 2025 | 41,100.00 | 41,150.00 | 40,500.00 | 40,600.00 | 39,148.57 | -0.73% | 321,853 |
| Dec 18, 2025 | 41,400.00 | 41,500.00 | 40,400.00 | 40,900.00 | 39,437.85 | -2.04% | 249,834 |
| Dec 17, 2025 | 42,250.00 | 42,250.00 | 41,400.00 | 41,750.00 | 40,257.46 | -0.48% | 231,592 |
| Dec 16, 2025 | 42,100.00 | 42,500.00 | 41,650.00 | 41,950.00 | 40,450.31 | -0.36% | 475,107 |
| Dec 15, 2025 | 41,750.00 | 42,350.00 | 41,500.00 | 42,100.00 | 40,594.95 | 0.24% | 198,704 |
| Dec 12, 2025 | 41,400.00 | 42,150.00 | 41,250.00 | 42,000.00 | 40,498.53 | 1.45% | 213,903 |
| Dec 11, 2025 | 41,700.00 | 41,700.00 | 41,100.00 | 41,400.00 | 39,919.98 | - | 496,613 |
| Dec 10, 2025 | 42,000.00 | 42,000.00 | 41,300.00 | 41,400.00 | 39,919.98 | -1.31% | 179,067 |
| Dec 9, 2025 | 42,400.00 | 42,400.00 | 41,800.00 | 41,950.00 | 40,450.31 | -1.06% | 148,628 |
| Dec 8, 2025 | 42,600.00 | 42,600.00 | 42,050.00 | 42,400.00 | 40,884.23 | - | 162,730 |
| Dec 5, 2025 | 41,650.00 | 42,800.00 | 41,600.00 | 42,400.00 | 40,884.23 | 1.68% | 270,077 |
| Dec 4, 2025 | 41,600.00 | 41,700.00 | 41,000.00 | 41,700.00 | 40,209.25 | - | 162,137 |
| Dec 3, 2025 | 41,800.00 | 41,800.00 | 41,100.00 | 41,700.00 | 40,209.25 | 0.72% | 140,644 |
| Dec 2, 2025 | 41,250.00 | 41,700.00 | 41,000.00 | 41,400.00 | 39,919.98 | 0.36% | 130,703 |
| Dec 1, 2025 | 41,850.00 | 41,950.00 | 40,850.00 | 41,250.00 | 39,775.34 | -0.60% | 175,935 |
| Nov 28, 2025 | 42,050.00 | 42,050.00 | 41,300.00 | 41,500.00 | 40,016.40 | -0.72% | 82,508 |
| Nov 27, 2025 | 41,050.00 | 42,350.00 | 41,050.00 | 41,800.00 | 40,305.68 | 1.95% | 273,472 |
| Nov 26, 2025 | 40,350.00 | 41,100.00 | 40,350.00 | 41,000.00 | 39,534.28 | 1.74% | 138,600 |
| Nov 25, 2025 | 40,250.00 | 40,550.00 | 39,700.00 | 40,300.00 | 38,859.30 | 1.00% | 168,557 |
| Nov 24, 2025 | 40,600.00 | 40,600.00 | 39,900.00 | 39,900.00 | 38,473.60 | -0.87% | 170,810 |
| Nov 21, 2025 | 40,200.00 | 40,400.00 | 39,900.00 | 40,250.00 | 38,811.09 | -1.83% | 135,388 |
| Nov 20, 2025 | 40,600.00 | 41,600.00 | 40,500.00 | 41,000.00 | 39,534.28 | 1.49% | 262,117 |
| Nov 19, 2025 | 40,750.00 | 40,850.00 | 40,000.00 | 40,400.00 | 38,955.72 | 0.12% | 216,624 |
| Nov 18, 2025 | 41,500.00 | 41,900.00 | 40,350.00 | 40,350.00 | 38,907.51 | -3.35% | 270,961 |
| Nov 17, 2025 | 41,550.00 | 42,000.00 | 41,200.00 | 41,750.00 | 40,257.46 | 1.09% | 146,843 |
| Nov 14, 2025 | 41,650.00 | 42,100.00 | 41,200.00 | 41,300.00 | 39,823.55 | -2.02% | 223,663 |
| Nov 13, 2025 | 42,850.00 | 42,850.00 | 41,700.00 | 42,150.00 | 40,643.16 | -1.63% | 396,429 |
| Nov 12, 2025 | 42,800.00 | 43,000.00 | 42,250.00 | 42,850.00 | 41,318.14 | 0.35% | 357,541 |
| Nov 11, 2025 | 42,550.00 | 43,000.00 | 42,200.00 | 42,700.00 | 41,173.50 | 0.35% | 263,842 |
| Nov 10, 2025 | 41,550.00 | 42,600.00 | 41,400.00 | 42,550.00 | 41,028.86 | 2.53% | 249,718 |
| Nov 7, 2025 | 42,150.00 | 42,200.00 | 40,600.00 | 41,500.00 | 40,016.40 | -1.66% | 273,139 |
| Nov 6, 2025 | 41,500.00 | 42,800.00 | 40,900.00 | 42,200.00 | 40,691.38 | 2.55% | 371,743 |
| Nov 5, 2025 | 41,750.00 | 41,750.00 | 39,950.00 | 41,150.00 | 39,678.91 | -2.02% | 324,277 |
| Nov 4, 2025 | 42,050.00 | 42,600.00 | 41,800.00 | 42,000.00 | 40,498.53 | -0.47% | 224,812 |
| Nov 3, 2025 | 41,700.00 | 42,550.00 | 41,700.00 | 42,200.00 | 40,691.38 | 1.20% | 318,561 |
| Oct 31, 2025 | 42,000.00 | 42,050.00 | 41,500.00 | 41,700.00 | 40,209.25 | -1.07% | 169,067 |
| Oct 30, 2025 | 42,700.00 | 42,700.00 | 41,750.00 | 42,150.00 | 40,643.16 | -1.52% | 277,077 |
| Oct 29, 2025 | 42,950.00 | 43,300.00 | 42,300.00 | 42,800.00 | 41,269.93 | -0.47% | 258,136 |
| Oct 28, 2025 | 42,600.00 | 43,150.00 | 42,400.00 | 43,000.00 | 41,462.78 | 0.47% | 258,627 |
| Oct 27, 2025 | 42,500.00 | 42,850.00 | 42,350.00 | 42,800.00 | 41,269.93 | 0.47% | 279,182 |
| Oct 24, 2025 | 42,950.00 | 42,950.00 | 41,900.00 | 42,600.00 | 41,077.08 | 0.47% | 312,607 |
| Oct 23, 2025 | 41,600.00 | 42,900.00 | 41,400.00 | 42,400.00 | 40,884.23 | 1.07% | 485,903 |
| Oct 22, 2025 | 40,950.00 | 41,950.00 | 40,350.00 | 41,950.00 | 40,450.31 | 2.69% | 393,026 |
| Oct 21, 2025 | 40,650.00 | 41,400.00 | 40,550.00 | 40,850.00 | 39,389.64 | 1.11% | 468,373 |
| Oct 20, 2025 | 40,500.00 | 40,650.00 | 39,600.00 | 40,400.00 | 38,955.72 | -0.12% | 215,028 |
| Oct 17, 2025 | 40,000.00 | 40,750.00 | 39,800.00 | 40,450.00 | 39,003.94 | 0.25% | 297,084 |
| Oct 16, 2025 | 40,200.00 | 40,550.00 | 39,900.00 | 40,350.00 | 38,907.51 | -0.12% | 195,795 |
| Oct 15, 2025 | 38,950.00 | 40,400.00 | 38,950.00 | 40,400.00 | 38,955.72 | 3.86% | 496,289 |
| Oct 14, 2025 | 38,900.00 | 39,400.00 | 38,750.00 | 38,900.00 | 37,509.35 | -0.38% | 318,546 |
| Oct 13, 2025 | 38,400.00 | 39,050.00 | 38,100.00 | 39,050.00 | 37,653.99 | 0.77% | 174,251 |
| Oct 10, 2025 | 38,550.00 | 38,850.00 | 37,900.00 | 38,750.00 | 37,364.71 | -0.13% | 216,478 |