Korea District Heating Corp. (KRX:071320)
South Korea
· Delayed Price · Currency is KRW 76,400
-500 (-0.65%)
Apr 29, 2026, 12:20 PM KST
Korea District Heating Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76,400.00 | 77,300.00 | 76,200.00 | 76,900.00 | 76,900.00 | 0.65% | 10,822 |
| Apr 27, 2026 | 77,700.00 | 77,800.00 | 76,100.00 | 76,400.00 | 76,400.00 | -1.67% | 22,389 |
| Apr 24, 2026 | 78,200.00 | 78,200.00 | 76,600.00 | 77,700.00 | 77,700.00 | -0.64% | 23,622 |
| Apr 23, 2026 | 78,700.00 | 79,600.00 | 76,400.00 | 78,200.00 | 78,200.00 | -0.13% | 38,097 |
| Apr 22, 2026 | 77,700.00 | 78,600.00 | 76,500.00 | 78,300.00 | 78,300.00 | 0.77% | 19,424 |
| Apr 21, 2026 | 77,000.00 | 79,100.00 | 76,900.00 | 77,700.00 | 77,700.00 | 1.57% | 23,896 |
| Apr 20, 2026 | 77,100.00 | 77,100.00 | 76,200.00 | 76,500.00 | 76,500.00 | -0.13% | 18,101 |
| Apr 17, 2026 | 76,600.00 | 76,700.00 | 75,300.00 | 76,600.00 | 76,600.00 | 0.26% | 19,661 |
| Apr 16, 2026 | 76,100.00 | 76,400.00 | 75,100.00 | 76,400.00 | 76,400.00 | 1.73% | 16,680 |
| Apr 15, 2026 | 76,100.00 | 76,600.00 | 75,000.00 | 75,100.00 | 75,100.00 | -0.40% | 20,210 |
| Apr 14, 2026 | 74,500.00 | 75,400.00 | 73,800.00 | 75,400.00 | 75,400.00 | 1.75% | 21,009 |
| Apr 13, 2026 | 76,100.00 | 76,200.00 | 73,700.00 | 74,100.00 | 74,100.00 | -3.77% | 27,595 |
| Apr 10, 2026 | 74,900.00 | 77,400.00 | 74,700.00 | 77,000.00 | 77,000.00 | 3.77% | 42,600 |
| Apr 9, 2026 | 74,500.00 | 74,800.00 | 73,000.00 | 74,200.00 | 74,200.00 | 0.27% | 79,475 |
| Apr 8, 2026 | 71,900.00 | 75,100.00 | 71,900.00 | 74,000.00 | 74,000.00 | 6.47% | 35,496 |
| Apr 7, 2026 | 72,200.00 | 72,400.00 | 68,600.00 | 69,500.00 | 69,500.00 | -3.61% | 35,597 |
| Apr 6, 2026 | 72,000.00 | 72,600.00 | 71,500.00 | 72,100.00 | 72,100.00 | 0.28% | 8,436 |
| Apr 3, 2026 | 73,800.00 | 74,200.00 | 71,700.00 | 71,900.00 | 71,900.00 | -1.51% | 25,062 |
| Apr 2, 2026 | 76,000.00 | 76,000.00 | 72,200.00 | 73,000.00 | 73,000.00 | -3.44% | 19,623 |
| Apr 1, 2026 | 74,700.00 | 76,000.00 | 73,900.00 | 75,600.00 | 75,600.00 | 4.71% | 19,970 |
| Mar 31, 2026 | 74,300.00 | 74,300.00 | 71,600.00 | 72,200.00 | 72,200.00 | -4.24% | 39,995 |
| Mar 30, 2026 | 77,900.00 | 78,300.00 | 74,400.00 | 75,400.00 | 75,400.00 | -5.04% | 79,372 |
| Mar 27, 2026 | 82,700.00 | 82,800.00 | 78,300.00 | 79,400.00 | 79,400.00 | -11.97% | 104,304 |
| Mar 26, 2026 | 91,700.00 | 92,000.00 | 89,700.00 | 90,200.00 | 84,015.57 | -1.10% | 54,773 |
| Mar 25, 2026 | 92,200.00 | 92,400.00 | 90,900.00 | 91,200.00 | 84,947.01 | -0.44% | 29,302 |
| Mar 24, 2026 | 91,500.00 | 91,900.00 | 89,500.00 | 91,600.00 | 85,319.59 | 2.12% | 112,724 |
| Mar 23, 2026 | 91,600.00 | 92,000.00 | 89,500.00 | 89,700.00 | 83,549.86 | -3.65% | 36,167 |
| Mar 20, 2026 | 89,800.00 | 93,500.00 | 89,700.00 | 93,100.00 | 86,716.74 | 3.79% | 36,586 |
| Mar 19, 2026 | 90,600.00 | 90,600.00 | 89,200.00 | 89,700.00 | 83,549.86 | -0.99% | 12,647 |
| Mar 18, 2026 | 89,300.00 | 90,600.00 | 88,500.00 | 90,600.00 | 84,388.15 | 2.49% | 35,101 |
| Mar 17, 2026 | 87,700.00 | 88,500.00 | 87,600.00 | 88,400.00 | 82,338.99 | 1.14% | 13,885 |
| Mar 16, 2026 | 86,900.00 | 88,700.00 | 86,100.00 | 87,400.00 | 81,407.55 | 1.39% | 30,774 |
| Mar 13, 2026 | 86,700.00 | 87,900.00 | 86,200.00 | 86,200.00 | 80,289.83 | -2.05% | 38,202 |
| Mar 12, 2026 | 87,400.00 | 88,700.00 | 86,500.00 | 88,000.00 | 81,966.41 | 1.38% | 29,195 |
| Mar 11, 2026 | 85,400.00 | 88,300.00 | 85,400.00 | 86,800.00 | 80,848.69 | 2.60% | 30,658 |
| Mar 10, 2026 | 86,500.00 | 86,500.00 | 84,100.00 | 84,600.00 | 78,799.53 | 1.32% | 36,190 |
| Mar 9, 2026 | 84,200.00 | 86,100.00 | 82,400.00 | 83,500.00 | 77,774.95 | -4.24% | 33,857 |
| Mar 6, 2026 | 86,500.00 | 88,000.00 | 86,000.00 | 87,200.00 | 81,221.27 | -0.11% | 28,165 |
| Mar 5, 2026 | 85,200.00 | 88,900.00 | 85,200.00 | 87,300.00 | 81,314.41 | 4.43% | 38,904 |
| Mar 4, 2026 | 88,200.00 | 89,700.00 | 81,400.00 | 83,600.00 | 77,868.09 | -7.01% | 79,415 |
| Mar 3, 2026 | 91,800.00 | 92,300.00 | 89,900.00 | 89,900.00 | 83,736.14 | -3.54% | 53,627 |
| Feb 27, 2026 | 92,500.00 | 93,600.00 | 91,400.00 | 93,200.00 | 86,809.88 | 1.75% | 35,154 |
| Feb 26, 2026 | 92,500.00 | 92,900.00 | 91,100.00 | 91,600.00 | 85,319.59 | -0.65% | 48,301 |
| Feb 25, 2026 | 94,000.00 | 96,000.00 | 91,800.00 | 92,200.00 | 85,878.45 | -1.60% | 88,779 |
| Feb 24, 2026 | 92,800.00 | 93,800.00 | 92,100.00 | 93,700.00 | 87,275.60 | 0.86% | 30,283 |
| Feb 23, 2026 | 93,400.00 | 93,400.00 | 91,700.00 | 92,900.00 | 86,530.45 | 0.76% | 35,094 |
| Feb 20, 2026 | 91,700.00 | 92,700.00 | 91,500.00 | 92,200.00 | 85,878.45 | 0.66% | 35,471 |
| Feb 19, 2026 | 92,400.00 | 92,600.00 | 91,200.00 | 91,600.00 | 85,319.59 | 0.11% | 55,808 |
| Feb 13, 2026 | 93,100.00 | 93,100.00 | 90,600.00 | 91,500.00 | 85,226.44 | -1.72% | 69,589 |
| Feb 12, 2026 | 94,700.00 | 94,700.00 | 92,600.00 | 93,100.00 | 86,716.74 | 0.11% | 45,959 |
| Feb 11, 2026 | 97,800.00 | 97,800.00 | 92,000.00 | 93,000.00 | 86,623.60 | -5.49% | 140,268 |
| Feb 10, 2026 | 112,500.00 | 116,700.00 | 96,800.00 | 98,400.00 | 91,653.35 | -12.30% | 193,483 |
| Feb 9, 2026 | 111,000.00 | 112,200.00 | 109,000.00 | 112,200.00 | 104,507.18 | 3.60% | 34,776 |
| Feb 6, 2026 | 108,900.00 | 109,800.00 | 104,100.00 | 108,300.00 | 100,874.58 | -1.46% | 17,402 |
| Feb 5, 2026 | 106,300.00 | 110,900.00 | 105,100.00 | 109,900.00 | 102,364.87 | 3.29% | 56,103 |
| Feb 4, 2026 | 101,900.00 | 106,700.00 | 101,900.00 | 106,400.00 | 99,104.85 | 5.03% | 44,800 |
| Feb 3, 2026 | 100,000.00 | 103,500.00 | 98,600.00 | 101,300.00 | 94,354.52 | 2.32% | 27,161 |
| Feb 2, 2026 | 101,700.00 | 101,700.00 | 98,600.00 | 99,000.00 | 92,212.22 | -0.80% | 26,851 |
| Jan 30, 2026 | 100,500.00 | 100,500.00 | 98,600.00 | 99,800.00 | 92,957.37 | -0.20% | 31,861 |
| Jan 29, 2026 | 101,000.00 | 101,600.00 | 99,300.00 | 100,000.00 | 93,143.65 | -1.09% | 25,014 |
| Jan 28, 2026 | 104,200.00 | 104,200.00 | 100,900.00 | 101,100.00 | 94,168.23 | -3.07% | 29,141 |
| Jan 27, 2026 | 106,500.00 | 106,900.00 | 103,300.00 | 104,300.00 | 97,148.83 | -1.60% | 15,673 |
| Jan 26, 2026 | 107,300.00 | 108,200.00 | 105,500.00 | 106,000.00 | 98,732.27 | -1.21% | 14,004 |
| Jan 23, 2026 | 108,100.00 | 109,000.00 | 104,200.00 | 107,300.00 | 99,943.14 | -2.19% | 25,486 |
| Jan 22, 2026 | 108,800.00 | 110,400.00 | 108,400.00 | 109,700.00 | 102,178.59 | -0.27% | 18,966 |
| Jan 21, 2026 | 110,200.00 | 111,900.00 | 107,200.00 | 110,000.00 | 102,458.02 | -0.63% | 33,117 |
| Jan 20, 2026 | 104,000.00 | 112,300.00 | 103,900.00 | 110,700.00 | 103,110.02 | 5.43% | 47,020 |
| Jan 19, 2026 | 103,500.00 | 106,000.00 | 103,500.00 | 105,000.00 | 97,800.84 | 1.55% | 15,451 |
| Jan 16, 2026 | 103,900.00 | 106,100.00 | 102,000.00 | 103,400.00 | 96,310.54 | 0.39% | 19,128 |
| Jan 15, 2026 | 100,700.00 | 104,700.00 | 100,700.00 | 103,000.00 | 95,937.96 | 2.18% | 24,011 |
| Jan 14, 2026 | 102,000.00 | 102,100.00 | 98,900.00 | 100,800.00 | 93,888.80 | -0.40% | 26,312 |
| Jan 13, 2026 | 99,600.00 | 101,900.00 | 99,000.00 | 101,200.00 | 94,261.38 | 2.74% | 23,983 |
| Jan 12, 2026 | 97,300.00 | 99,900.00 | 97,000.00 | 98,500.00 | 91,746.50 | 1.76% | 18,963 |
| Jan 9, 2026 | 96,500.00 | 98,300.00 | 95,600.00 | 96,800.00 | 90,163.06 | 0.21% | 18,712 |
| Jan 8, 2026 | 96,800.00 | 97,700.00 | 95,300.00 | 96,600.00 | 89,976.77 | -0.31% | 16,451 |
| Jan 7, 2026 | 96,900.00 | 98,500.00 | 96,200.00 | 96,900.00 | 90,256.20 | -0.10% | 20,120 |
| Jan 6, 2026 | 98,800.00 | 99,000.00 | 96,700.00 | 97,000.00 | 90,349.34 | -0.72% | 18,817 |
| Jan 5, 2026 | 95,800.00 | 98,400.00 | 94,600.00 | 97,700.00 | 91,001.35 | 3.28% | 23,542 |
| Jan 2, 2026 | 96,900.00 | 96,900.00 | 93,900.00 | 94,600.00 | 88,113.90 | -1.87% | 22,560 |
| Dec 30, 2025 | 95,600.00 | 99,300.00 | 95,500.00 | 96,400.00 | 89,790.48 | 0.10% | 14,257 |
| Dec 29, 2025 | 97,100.00 | 97,100.00 | 94,800.00 | 96,300.00 | 89,697.34 | -1.73% | 29,272 |
| Dec 26, 2025 | 99,200.00 | 99,700.00 | 97,400.00 | 98,000.00 | 91,280.78 | -1.21% | 23,982 |
| Dec 24, 2025 | 100,400.00 | 100,400.00 | 99,100.00 | 99,200.00 | 92,398.50 | -0.40% | 17,365 |
| Dec 23, 2025 | 102,500.00 | 102,800.00 | 99,200.00 | 99,600.00 | 92,771.08 | -2.16% | 29,958 |
| Dec 22, 2025 | 104,000.00 | 104,000.00 | 100,800.00 | 101,800.00 | 94,820.24 | -0.78% | 20,392 |
| Dec 19, 2025 | 102,700.00 | 104,100.00 | 101,400.00 | 102,600.00 | 95,565.39 | 0.29% | 16,022 |
| Dec 18, 2025 | 109,100.00 | 109,100.00 | 101,700.00 | 102,300.00 | 95,285.96 | -5.45% | 34,616 |
| Dec 17, 2025 | 111,800.00 | 111,800.00 | 107,100.00 | 108,200.00 | 100,781.43 | -3.05% | 28,416 |
| Dec 16, 2025 | 112,500.00 | 114,800.00 | 108,800.00 | 111,600.00 | 103,948.32 | -0.71% | 50,563 |
| Dec 15, 2025 | 107,400.00 | 114,800.00 | 106,100.00 | 112,400.00 | 104,693.47 | 3.69% | 40,785 |
| Dec 12, 2025 | 107,200.00 | 108,800.00 | 105,900.00 | 108,400.00 | 100,967.72 | 1.98% | 15,430 |
| Dec 11, 2025 | 107,700.00 | 109,300.00 | 106,300.00 | 106,300.00 | 99,011.70 | -1.67% | 25,184 |
| Dec 10, 2025 | 110,100.00 | 110,100.00 | 106,500.00 | 108,100.00 | 100,688.29 | -1.46% | 25,379 |
| Dec 9, 2025 | 108,500.00 | 110,300.00 | 107,800.00 | 109,700.00 | 102,178.59 | 1.67% | 23,678 |
| Dec 8, 2025 | 111,800.00 | 112,000.00 | 107,100.00 | 107,900.00 | 100,502.00 | -2.09% | 25,531 |
| Dec 5, 2025 | 108,800.00 | 111,900.00 | 108,100.00 | 110,200.00 | 102,644.31 | 0.36% | 15,788 |
| Dec 4, 2025 | 109,000.00 | 109,900.00 | 107,900.00 | 109,800.00 | 102,271.73 | -0.54% | 16,838 |
| Dec 3, 2025 | 105,800.00 | 111,000.00 | 104,800.00 | 110,400.00 | 102,830.59 | 4.05% | 42,338 |
| Dec 2, 2025 | 105,000.00 | 106,900.00 | 104,900.00 | 106,100.00 | 98,825.42 | 0.47% | 19,347 |
| Dec 1, 2025 | 109,000.00 | 109,000.00 | 104,700.00 | 105,600.00 | 98,359.70 | -2.13% | 20,611 |