Korea Gas Corporation (KRX:036460)
South Korea
· Delayed Price · Currency is KRW 38,900
-150 (-0.38%)
Last updated: Apr 29, 2026, 2:00 PM KST
Korea Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39,700.00 | 39,700.00 | 38,550.00 | 39,200.00 | 39,200.00 | 0.38% | 325,236 |
| Apr 28, 2026 | 38,100.00 | 39,150.00 | 37,950.00 | 39,050.00 | 39,050.00 | 1.96% | 332,570 |
| Apr 27, 2026 | 38,650.00 | 38,650.00 | 37,550.00 | 38,300.00 | 38,300.00 | -0.26% | 253,203 |
| Apr 24, 2026 | 37,700.00 | 38,450.00 | 37,550.00 | 38,400.00 | 38,400.00 | 2.54% | 384,217 |
| Apr 23, 2026 | 37,450.00 | 37,750.00 | 36,850.00 | 37,450.00 | 37,450.00 | 1.49% | 333,060 |
| Apr 22, 2026 | 36,750.00 | 37,050.00 | 36,550.00 | 36,900.00 | 36,900.00 | -0.40% | 198,269 |
| Apr 21, 2026 | 36,700.00 | 37,100.00 | 36,550.00 | 37,050.00 | 37,050.00 | 1.51% | 265,407 |
| Apr 20, 2026 | 36,700.00 | 36,800.00 | 36,050.00 | 36,500.00 | 36,500.00 | -0.54% | 167,752 |
| Apr 17, 2026 | 36,450.00 | 36,750.00 | 36,200.00 | 36,700.00 | 36,700.00 | 1.24% | 253,711 |
| Apr 16, 2026 | 36,300.00 | 36,350.00 | 36,100.00 | 36,250.00 | 36,250.00 | 0.14% | 194,693 |
| Apr 15, 2026 | 36,550.00 | 36,650.00 | 36,000.00 | 36,200.00 | 36,200.00 | 0.14% | 256,451 |
| Apr 14, 2026 | 36,100.00 | 36,300.00 | 36,000.00 | 36,150.00 | 36,150.00 | 0.98% | 179,085 |
| Apr 13, 2026 | 36,200.00 | 36,200.00 | 35,650.00 | 35,800.00 | 35,800.00 | -2.19% | 220,256 |
| Apr 10, 2026 | 36,450.00 | 36,700.00 | 36,300.00 | 36,600.00 | 36,600.00 | 0.41% | 162,195 |
| Apr 9, 2026 | 35,950.00 | 36,450.00 | 35,750.00 | 36,450.00 | 36,450.00 | 0.83% | 187,017 |
| Apr 8, 2026 | 36,000.00 | 36,500.00 | 35,900.00 | 36,150.00 | 36,150.00 | 3.88% | 319,241 |
| Apr 7, 2026 | 35,350.00 | 35,850.00 | 34,650.00 | 34,800.00 | 34,800.00 | -1.69% | 128,050 |
| Apr 6, 2026 | 34,900.00 | 35,550.00 | 34,750.00 | 35,400.00 | 35,400.00 | 2.16% | 122,500 |
| Apr 3, 2026 | 34,850.00 | 35,150.00 | 34,500.00 | 34,650.00 | 34,650.00 | 0.87% | 169,129 |
| Apr 2, 2026 | 36,000.00 | 36,050.00 | 34,200.00 | 34,350.00 | 34,350.00 | -4.05% | 262,021 |
| Apr 1, 2026 | 35,650.00 | 35,850.00 | 35,150.00 | 35,800.00 | 35,800.00 | 2.43% | 214,655 |
| Mar 31, 2026 | 34,550.00 | 35,250.00 | 34,300.00 | 34,950.00 | 34,950.00 | -0.43% | 218,070 |
| Mar 30, 2026 | 34,250.00 | 35,100.00 | 34,050.00 | 35,100.00 | 35,100.00 | -0.85% | 150,729 |
| Mar 27, 2026 | 35,400.00 | 35,500.00 | 34,600.00 | 35,400.00 | 35,400.00 | -1.67% | 220,082 |
| Mar 26, 2026 | 36,350.00 | 36,350.00 | 35,650.00 | 36,000.00 | 36,000.00 | - | 148,582 |
| Mar 25, 2026 | 36,350.00 | 36,400.00 | 35,700.00 | 36,000.00 | 36,000.00 | 0.14% | 224,026 |
| Mar 24, 2026 | 36,450.00 | 36,450.00 | 35,200.00 | 35,950.00 | 35,950.00 | 1.27% | 263,846 |
| Mar 23, 2026 | 36,950.00 | 36,950.00 | 35,350.00 | 35,500.00 | 35,500.00 | -5.84% | 323,439 |
| Mar 20, 2026 | 37,000.00 | 37,700.00 | 36,850.00 | 37,700.00 | 37,700.00 | 4.00% | 548,104 |
| Mar 19, 2026 | 37,550.00 | 37,600.00 | 36,000.00 | 36,250.00 | 36,250.00 | -0.96% | 489,527 |
| Mar 18, 2026 | 35,200.00 | 36,600.00 | 35,150.00 | 36,600.00 | 36,600.00 | 5.17% | 464,657 |
| Mar 17, 2026 | 34,800.00 | 35,050.00 | 34,750.00 | 34,800.00 | 34,800.00 | 1.02% | 230,562 |
| Mar 16, 2026 | 35,150.00 | 35,350.00 | 34,350.00 | 34,450.00 | 34,450.00 | -2.82% | 313,653 |
| Mar 13, 2026 | 36,200.00 | 36,300.00 | 35,300.00 | 35,450.00 | 35,450.00 | -1.80% | 523,027 |
| Mar 12, 2026 | 36,500.00 | 36,600.00 | 36,050.00 | 36,100.00 | 36,100.00 | -0.14% | 437,990 |
| Mar 11, 2026 | 36,450.00 | 36,800.00 | 36,100.00 | 36,150.00 | 36,150.00 | 0.14% | 494,769 |
| Mar 10, 2026 | 36,750.00 | 36,950.00 | 36,100.00 | 36,100.00 | 36,100.00 | -0.55% | 440,609 |
| Mar 9, 2026 | 38,050.00 | 38,100.00 | 36,000.00 | 36,300.00 | 36,300.00 | -1.63% | 636,743 |
| Mar 6, 2026 | 38,250.00 | 38,250.00 | 36,150.00 | 36,900.00 | 36,900.00 | -0.54% | 736,008 |
| Mar 5, 2026 | 37,600.00 | 37,850.00 | 36,950.00 | 37,100.00 | 37,100.00 | 2.63% | 841,247 |
| 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% | 1,134,585 |
| 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% | 354,024 |
| 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% | 343,945 |
| 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% | 722,504 |
| 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% | 283,151 |
| Feb 5, 2026 | 40,850.00 | 41,450.00 | 40,700.00 | 41,450.00 | 41,450.00 | 0.97% | 482,795 |
| 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% | 496,781 |
| 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% | 336,607 |
| 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% | 643,536 |
| 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% | 887,064 |
| Jan 19, 2026 | 38,900.00 | 38,950.00 | 38,450.00 | 38,650.00 | 38,650.00 | -1.02% | 339,179 |
| 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% | 131,935 |
| 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 | 39,546.00 | -0.37% | 346,881 |
| Dec 24, 2025 | 41,000.00 | 41,000.00 | 40,800.00 | 40,850.00 | 39,691.75 | -0.24% | 161,199 |
| Dec 23, 2025 | 41,050.00 | 41,400.00 | 40,750.00 | 40,950.00 | 39,788.91 | 0.12% | 312,562 |
| Dec 22, 2025 | 40,950.00 | 41,050.00 | 40,500.00 | 40,900.00 | 39,740.33 | 0.74% | 213,419 |
| Dec 19, 2025 | 41,100.00 | 41,150.00 | 40,500.00 | 40,600.00 | 39,448.84 | -0.73% | 321,853 |
| Dec 18, 2025 | 41,400.00 | 41,500.00 | 40,400.00 | 40,900.00 | 39,740.33 | -2.04% | 249,834 |
| Dec 17, 2025 | 42,250.00 | 42,250.00 | 41,400.00 | 41,750.00 | 40,566.23 | -0.48% | 231,592 |
| Dec 16, 2025 | 42,100.00 | 42,500.00 | 41,650.00 | 41,950.00 | 40,760.56 | -0.36% | 475,107 |
| Dec 15, 2025 | 41,750.00 | 42,350.00 | 41,500.00 | 42,100.00 | 40,906.30 | 0.24% | 198,704 |
| Dec 12, 2025 | 41,400.00 | 42,150.00 | 41,250.00 | 42,000.00 | 40,809.14 | 1.45% | 213,903 |
| Dec 11, 2025 | 41,700.00 | 41,700.00 | 41,100.00 | 41,400.00 | 40,226.15 | - | 496,613 |
| Dec 10, 2025 | 42,000.00 | 42,000.00 | 41,300.00 | 41,400.00 | 40,226.15 | -1.31% | 179,067 |
| Dec 9, 2025 | 42,400.00 | 42,400.00 | 41,800.00 | 41,950.00 | 40,760.56 | -1.06% | 148,628 |
| Dec 8, 2025 | 42,600.00 | 42,600.00 | 42,050.00 | 42,400.00 | 41,197.80 | - | 162,730 |
| Dec 5, 2025 | 41,650.00 | 42,800.00 | 41,600.00 | 42,400.00 | 41,197.80 | 1.68% | 270,077 |
| Dec 4, 2025 | 41,600.00 | 41,700.00 | 41,000.00 | 41,700.00 | 40,517.65 | - | 162,137 |
| Dec 3, 2025 | 41,800.00 | 41,800.00 | 41,100.00 | 41,700.00 | 40,517.65 | 0.72% | 140,644 |
| Dec 2, 2025 | 41,250.00 | 41,700.00 | 41,000.00 | 41,400.00 | 40,226.15 | 0.36% | 130,703 |