Korea Gas Corporation (KRX:036460)
South Korea
· Delayed Price · Currency is KRW 42,400
+700 (1.68%)
At close: Dec 5, 2025
Korea Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41,650.00 | 42,800.00 | 41,600.00 | 42,400.00 | 42,400.00 | 1.68% | 269,479 |
| Dec 4, 2025 | 41,600.00 | 41,700.00 | 41,000.00 | 41,700.00 | 41,700.00 | - | 162,037 |
| Dec 3, 2025 | 41,800.00 | 41,800.00 | 41,100.00 | 41,700.00 | 41,700.00 | 0.72% | 140,644 |
| Dec 2, 2025 | 41,250.00 | 41,700.00 | 41,000.00 | 41,400.00 | 41,400.00 | 0.36% | 130,703 |
| Dec 1, 2025 | 41,850.00 | 41,950.00 | 40,850.00 | 41,250.00 | 41,250.00 | -0.60% | 175,935 |
| Nov 28, 2025 | 42,050.00 | 42,050.00 | 41,300.00 | 41,500.00 | 41,500.00 | -0.72% | 82,508 |
| Nov 27, 2025 | 41,050.00 | 42,350.00 | 41,050.00 | 41,800.00 | 41,800.00 | 1.95% | 273,472 |
| Nov 26, 2025 | 40,350.00 | 41,100.00 | 40,350.00 | 41,000.00 | 41,000.00 | 1.74% | 138,600 |
| Nov 25, 2025 | 40,250.00 | 40,550.00 | 39,700.00 | 40,300.00 | 40,300.00 | 1.00% | 168,557 |
| Nov 24, 2025 | 40,600.00 | 40,600.00 | 39,900.00 | 39,900.00 | 39,900.00 | -0.87% | 170,810 |
| Nov 21, 2025 | 40,200.00 | 40,400.00 | 39,900.00 | 40,250.00 | 40,250.00 | -1.83% | 135,388 |
| Nov 20, 2025 | 40,600.00 | 41,600.00 | 40,500.00 | 41,000.00 | 41,000.00 | 1.49% | 262,117 |
| Nov 19, 2025 | 40,750.00 | 40,850.00 | 40,000.00 | 40,400.00 | 40,400.00 | 0.12% | 216,624 |
| Nov 18, 2025 | 41,500.00 | 41,900.00 | 40,350.00 | 40,350.00 | 40,350.00 | -3.35% | 270,961 |
| Nov 17, 2025 | 41,550.00 | 42,000.00 | 41,200.00 | 41,750.00 | 41,750.00 | 1.09% | 146,843 |
| Nov 14, 2025 | 41,650.00 | 42,100.00 | 41,200.00 | 41,300.00 | 41,300.00 | -2.02% | 223,663 |
| Nov 13, 2025 | 42,850.00 | 42,850.00 | 41,700.00 | 42,150.00 | 42,150.00 | -1.63% | 396,429 |
| Nov 12, 2025 | 42,800.00 | 43,000.00 | 42,250.00 | 42,850.00 | 42,850.00 | 0.35% | 357,541 |
| Nov 11, 2025 | 42,550.00 | 43,000.00 | 42,200.00 | 42,700.00 | 42,700.00 | 0.35% | 263,842 |
| Nov 10, 2025 | 41,550.00 | 42,600.00 | 41,400.00 | 42,550.00 | 42,550.00 | 2.53% | 249,718 |
| Nov 7, 2025 | 42,150.00 | 42,200.00 | 40,600.00 | 41,500.00 | 41,500.00 | -1.66% | 273,139 |
| Nov 6, 2025 | 41,500.00 | 42,800.00 | 40,900.00 | 42,200.00 | 42,200.00 | 2.55% | 371,743 |
| Nov 5, 2025 | 41,750.00 | 41,750.00 | 39,950.00 | 41,150.00 | 41,150.00 | -2.02% | 324,277 |
| Nov 4, 2025 | 42,050.00 | 42,600.00 | 41,800.00 | 42,000.00 | 42,000.00 | -0.47% | 224,812 |
| Nov 3, 2025 | 41,700.00 | 42,550.00 | 41,700.00 | 42,200.00 | 42,200.00 | 1.20% | 318,561 |
| Oct 31, 2025 | 42,000.00 | 42,050.00 | 41,500.00 | 41,700.00 | 41,700.00 | -1.07% | 169,067 |
| Oct 30, 2025 | 42,700.00 | 42,700.00 | 41,750.00 | 42,150.00 | 42,150.00 | -1.52% | 277,077 |
| Oct 29, 2025 | 42,950.00 | 43,300.00 | 42,300.00 | 42,800.00 | 42,800.00 | -0.47% | 258,136 |
| Oct 28, 2025 | 42,600.00 | 43,150.00 | 42,400.00 | 43,000.00 | 43,000.00 | 0.47% | 258,627 |
| Oct 27, 2025 | 42,500.00 | 42,850.00 | 42,350.00 | 42,800.00 | 42,800.00 | 0.47% | 279,182 |
| Oct 24, 2025 | 42,950.00 | 42,950.00 | 41,900.00 | 42,600.00 | 42,600.00 | 0.47% | 312,607 |
| Oct 23, 2025 | 41,600.00 | 42,900.00 | 41,400.00 | 42,400.00 | 42,400.00 | 1.07% | 485,903 |
| Oct 22, 2025 | 40,950.00 | 41,950.00 | 40,350.00 | 41,950.00 | 41,950.00 | 2.69% | 393,026 |
| Oct 21, 2025 | 40,650.00 | 41,400.00 | 40,550.00 | 40,850.00 | 40,850.00 | 1.11% | 468,373 |
| Oct 20, 2025 | 40,500.00 | 40,650.00 | 39,600.00 | 40,400.00 | 40,400.00 | -0.12% | 215,028 |
| Oct 17, 2025 | 40,000.00 | 40,750.00 | 39,800.00 | 40,450.00 | 40,450.00 | 0.25% | 297,084 |
| Oct 16, 2025 | 40,200.00 | 40,550.00 | 39,900.00 | 40,350.00 | 40,350.00 | -0.12% | 195,795 |
| Oct 15, 2025 | 38,950.00 | 40,400.00 | 38,950.00 | 40,400.00 | 40,400.00 | 3.86% | 496,289 |
| Oct 14, 2025 | 38,900.00 | 39,400.00 | 38,750.00 | 38,900.00 | 38,900.00 | -0.38% | 318,546 |
| Oct 13, 2025 | 38,400.00 | 39,050.00 | 38,100.00 | 39,050.00 | 39,050.00 | 0.77% | 174,251 |
| Oct 10, 2025 | 38,550.00 | 38,850.00 | 37,900.00 | 38,750.00 | 38,750.00 | -0.13% | 216,478 |
| Oct 2, 2025 | 38,750.00 | 39,200.00 | 38,250.00 | 38,800.00 | 38,800.00 | 0.65% | 293,425 |
| Oct 1, 2025 | 39,000.00 | 39,000.00 | 38,550.00 | 38,550.00 | 38,550.00 | -1.41% | 87,414 |
| Sep 30, 2025 | 38,600.00 | 39,100.00 | 38,400.00 | 39,100.00 | 39,100.00 | 1.30% | 132,701 |
| Sep 29, 2025 | 38,600.00 | 38,700.00 | 38,350.00 | 38,600.00 | 38,600.00 | -0.26% | 99,634 |
| Sep 26, 2025 | 38,800.00 | 38,850.00 | 38,300.00 | 38,700.00 | 38,700.00 | -1.15% | 204,464 |
| Sep 25, 2025 | 38,950.00 | 39,200.00 | 38,800.00 | 39,150.00 | 39,150.00 | 1.56% | 215,516 |
| Sep 24, 2025 | 38,850.00 | 38,900.00 | 38,350.00 | 38,550.00 | 38,550.00 | -0.26% | 189,960 |
| Sep 23, 2025 | 39,150.00 | 39,200.00 | 38,550.00 | 38,650.00 | 38,650.00 | -1.65% | 316,986 |
| Sep 22, 2025 | 40,000.00 | 40,300.00 | 39,050.00 | 39,300.00 | 39,300.00 | -0.63% | 324,857 |
| Sep 19, 2025 | 40,050.00 | 40,150.00 | 39,300.00 | 39,550.00 | 39,550.00 | -1.98% | 347,254 |
| Sep 18, 2025 | 40,250.00 | 40,450.00 | 39,800.00 | 40,350.00 | 40,350.00 | 0.50% | 269,645 |
| Sep 17, 2025 | 40,750.00 | 40,750.00 | 39,850.00 | 40,150.00 | 40,150.00 | -1.59% | 288,350 |
| Sep 16, 2025 | 40,350.00 | 41,300.00 | 40,250.00 | 40,800.00 | 40,800.00 | 1.24% | 295,557 |
| Sep 15, 2025 | 40,350.00 | 40,350.00 | 39,800.00 | 40,300.00 | 40,300.00 | 0.12% | 212,370 |
| Sep 12, 2025 | 40,400.00 | 40,500.00 | 40,100.00 | 40,250.00 | 40,250.00 | -0.12% | 137,376 |
| Sep 11, 2025 | 40,700.00 | 40,700.00 | 40,050.00 | 40,300.00 | 40,300.00 | -0.62% | 228,193 |
| Sep 10, 2025 | 39,850.00 | 40,550.00 | 39,850.00 | 40,550.00 | 40,550.00 | 1.76% | 294,880 |
| Sep 9, 2025 | 40,050.00 | 40,050.00 | 39,700.00 | 39,850.00 | 39,850.00 | 0.50% | 171,154 |
| Sep 8, 2025 | 39,150.00 | 39,700.00 | 39,150.00 | 39,650.00 | 39,650.00 | 0.89% | 195,800 |
| Sep 5, 2025 | 39,300.00 | 39,550.00 | 38,800.00 | 39,300.00 | 39,300.00 | - | 282,477 |
| Sep 4, 2025 | 39,350.00 | 39,500.00 | 39,000.00 | 39,300.00 | 39,300.00 | -0.38% | 322,395 |
| Sep 3, 2025 | 39,050.00 | 39,750.00 | 39,050.00 | 39,450.00 | 39,450.00 | 0.38% | 171,329 |
| Sep 2, 2025 | 39,150.00 | 39,400.00 | 38,750.00 | 39,300.00 | 39,300.00 | 0.64% | 216,270 |
| Sep 1, 2025 | 39,350.00 | 39,400.00 | 38,900.00 | 39,050.00 | 39,050.00 | -1.26% | 211,569 |
| Aug 29, 2025 | 39,800.00 | 39,800.00 | 39,300.00 | 39,550.00 | 39,550.00 | -0.13% | 201,916 |
| Aug 28, 2025 | 39,600.00 | 39,800.00 | 39,050.00 | 39,600.00 | 39,600.00 | -0.13% | 228,873 |
| Aug 27, 2025 | 40,000.00 | 40,050.00 | 39,550.00 | 39,650.00 | 39,650.00 | -0.13% | 191,881 |
| Aug 26, 2025 | 41,350.00 | 41,450.00 | 39,700.00 | 39,700.00 | 39,700.00 | -2.70% | 375,182 |
| Aug 25, 2025 | 40,650.00 | 40,800.00 | 40,300.00 | 40,800.00 | 40,800.00 | 1.49% | 203,219 |
| Aug 22, 2025 | 40,300.00 | 40,700.00 | 40,000.00 | 40,200.00 | 40,200.00 | 0.50% | 231,108 |
| Aug 21, 2025 | 39,700.00 | 40,250.00 | 39,350.00 | 40,000.00 | 40,000.00 | 1.78% | 281,697 |
| Aug 20, 2025 | 39,150.00 | 39,350.00 | 38,250.00 | 39,300.00 | 39,300.00 | -1.01% | 346,627 |
| Aug 19, 2025 | 40,600.00 | 40,650.00 | 39,450.00 | 39,700.00 | 39,700.00 | -2.22% | 351,600 |
| Aug 18, 2025 | 40,700.00 | 41,100.00 | 40,550.00 | 40,600.00 | 40,600.00 | 0.87% | 238,241 |
| Aug 14, 2025 | 40,700.00 | 40,800.00 | 40,150.00 | 40,250.00 | 40,250.00 | - | 300,271 |
| Aug 13, 2025 | 40,750.00 | 40,900.00 | 40,000.00 | 40,250.00 | 40,250.00 | -0.49% | 411,925 |
| Aug 12, 2025 | 40,850.00 | 41,050.00 | 40,300.00 | 40,450.00 | 40,450.00 | -0.98% | 327,056 |
| Aug 11, 2025 | 41,500.00 | 41,800.00 | 40,500.00 | 40,850.00 | 40,850.00 | -1.09% | 294,031 |
| Aug 8, 2025 | 42,450.00 | 42,450.00 | 41,000.00 | 41,300.00 | 41,300.00 | -2.36% | 399,034 |
| Aug 7, 2025 | 42,400.00 | 42,400.00 | 41,850.00 | 42,300.00 | 42,300.00 | -0.47% | 166,028 |
| Aug 6, 2025 | 40,800.00 | 42,900.00 | 40,650.00 | 42,500.00 | 42,500.00 | 3.79% | 552,789 |
| Aug 5, 2025 | 41,250.00 | 41,600.00 | 40,100.00 | 40,950.00 | 40,950.00 | -0.12% | 488,471 |
| Aug 4, 2025 | 41,050.00 | 41,450.00 | 40,600.00 | 41,000.00 | 41,000.00 | -0.73% | 292,948 |
| Aug 1, 2025 | 42,400.00 | 42,500.00 | 41,050.00 | 41,300.00 | 41,300.00 | -3.84% | 451,231 |
| Jul 31, 2025 | 45,400.00 | 45,400.00 | 42,000.00 | 42,950.00 | 42,950.00 | -3.48% | 969,838 |
| Jul 30, 2025 | 43,900.00 | 44,750.00 | 43,500.00 | 44,500.00 | 44,500.00 | 1.48% | 377,633 |
| Jul 29, 2025 | 44,400.00 | 44,450.00 | 43,150.00 | 43,850.00 | 43,850.00 | -1.68% | 484,479 |
| Jul 28, 2025 | 45,500.00 | 45,950.00 | 44,450.00 | 44,600.00 | 44,600.00 | -1.44% | 463,418 |
| Jul 25, 2025 | 44,850.00 | 45,600.00 | 44,400.00 | 45,250.00 | 45,250.00 | 1.34% | 285,286 |
| Jul 24, 2025 | 45,850.00 | 46,000.00 | 44,350.00 | 44,650.00 | 44,650.00 | -2.40% | 548,224 |
| Jul 23, 2025 | 44,150.00 | 46,000.00 | 44,150.00 | 45,750.00 | 45,750.00 | 4.69% | 1,158,339 |
| Jul 22, 2025 | 44,650.00 | 44,900.00 | 43,500.00 | 43,700.00 | 43,700.00 | -2.67% | 363,968 |
| Jul 21, 2025 | 44,550.00 | 44,900.00 | 43,900.00 | 44,900.00 | 44,900.00 | 1.93% | 352,117 |
| Jul 18, 2025 | 44,600.00 | 44,650.00 | 43,600.00 | 44,050.00 | 44,050.00 | -1.23% | 348,827 |
| Jul 17, 2025 | 44,700.00 | 45,300.00 | 43,750.00 | 44,600.00 | 44,600.00 | 0.22% | 430,935 |
| Jul 16, 2025 | 45,600.00 | 46,250.00 | 44,350.00 | 44,500.00 | 44,500.00 | -2.94% | 623,202 |
| Jul 15, 2025 | 46,150.00 | 46,750.00 | 45,500.00 | 45,850.00 | 45,850.00 | -0.65% | 502,731 |
| Jul 14, 2025 | 45,650.00 | 46,300.00 | 45,400.00 | 46,150.00 | 46,150.00 | 1.43% | 478,258 |
| Jul 11, 2025 | 45,400.00 | 45,850.00 | 44,850.00 | 45,500.00 | 45,500.00 | -0.44% | 509,320 |