Kyungdong City Gas Co., Ltd (KRX:267290)
South Korea
· Delayed Price · Currency is KRW 21,700
-500 (-2.25%)
Mar 9, 2026, 3:30 PM KST
Kyungdong City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22,100.00 | 22,200.00 | 20,800.00 | 21,700.00 | 21,700.00 | -2.25% | 43,678 |
| Mar 6, 2026 | 21,950.00 | 22,550.00 | 21,950.00 | 22,200.00 | 22,200.00 | -0.67% | 14,448 |
| Mar 5, 2026 | 22,200.00 | 22,450.00 | 21,700.00 | 22,350.00 | 22,350.00 | 3.00% | 35,374 |
| Mar 4, 2026 | 23,000.00 | 23,100.00 | 21,000.00 | 21,700.00 | 21,700.00 | -4.41% | 97,124 |
| Mar 3, 2026 | 24,000.00 | 24,300.00 | 22,050.00 | 22,700.00 | 22,700.00 | - | 145,949 |
| Feb 27, 2026 | 22,950.00 | 22,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | -1.30% | 32,197 |
| Feb 26, 2026 | 23,150.00 | 23,150.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.22% | 22,257 |
| Feb 25, 2026 | 22,700.00 | 23,250.00 | 22,700.00 | 22,950.00 | 22,950.00 | 0.88% | 24,322 |
| Feb 24, 2026 | 23,650.00 | 23,650.00 | 22,500.00 | 22,750.00 | 22,750.00 | -4.21% | 98,660 |
| Feb 23, 2026 | 24,000.00 | 24,100.00 | 23,700.00 | 23,750.00 | 23,750.00 | -0.84% | 17,593 |
| Feb 20, 2026 | 23,650.00 | 24,000.00 | 23,550.00 | 23,950.00 | 23,950.00 | 1.27% | 20,631 |
| Feb 19, 2026 | 23,150.00 | 23,700.00 | 23,100.00 | 23,650.00 | 23,650.00 | 2.16% | 21,441 |
| Feb 13, 2026 | 22,900.00 | 23,150.00 | 22,700.00 | 23,150.00 | 23,150.00 | 1.09% | 19,887 |
| Feb 12, 2026 | 22,700.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.88% | 10,793 |
| Feb 11, 2026 | 22,550.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | 0.89% | 7,957 |
| Feb 10, 2026 | 22,450.00 | 22,550.00 | 22,300.00 | 22,500.00 | 22,500.00 | 0.67% | 12,331 |
| Feb 9, 2026 | 21,700.00 | 22,350.00 | 21,700.00 | 22,350.00 | 22,350.00 | 3.00% | 30,749 |
| Feb 6, 2026 | 21,950.00 | 21,950.00 | 21,250.00 | 21,700.00 | 21,700.00 | -1.36% | 15,580 |
| Feb 5, 2026 | 21,900.00 | 22,250.00 | 21,850.00 | 22,000.00 | 22,000.00 | 0.46% | 14,394 |
| Feb 4, 2026 | 21,450.00 | 21,900.00 | 21,450.00 | 21,900.00 | 21,900.00 | 1.86% | 19,494 |
| Feb 3, 2026 | 21,450.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.47% | 14,506 |
| Feb 2, 2026 | 21,550.00 | 21,550.00 | 21,150.00 | 21,400.00 | 21,400.00 | -0.70% | 15,523 |
| Jan 30, 2026 | 21,500.00 | 21,600.00 | 21,400.00 | 21,550.00 | 21,550.00 | 0.23% | 17,503 |
| Jan 29, 2026 | 21,400.00 | 21,550.00 | 21,250.00 | 21,500.00 | 21,500.00 | 0.47% | 15,963 |
| Jan 28, 2026 | 21,500.00 | 21,500.00 | 21,350.00 | 21,400.00 | 21,400.00 | -0.47% | 12,533 |
| Jan 27, 2026 | 21,500.00 | 21,500.00 | 21,350.00 | 21,500.00 | 21,500.00 | 0.47% | 8,180 |
| Jan 26, 2026 | 21,350.00 | 21,400.00 | 21,200.00 | 21,400.00 | 21,400.00 | 0.47% | 10,690 |
| Jan 23, 2026 | 21,000.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | 0.95% | 33,857 |
| Jan 22, 2026 | 21,200.00 | 21,200.00 | 20,900.00 | 21,100.00 | 21,100.00 | 1.20% | 8,153 |
| Jan 21, 2026 | 21,200.00 | 21,200.00 | 20,800.00 | 20,850.00 | 20,850.00 | -1.18% | 18,449 |
| Jan 20, 2026 | 20,850.00 | 21,150.00 | 20,700.00 | 21,100.00 | 21,100.00 | 1.93% | 14,375 |
| Jan 19, 2026 | 20,650.00 | 20,900.00 | 20,650.00 | 20,700.00 | 20,700.00 | 0.24% | 14,353 |
| Jan 16, 2026 | 20,700.00 | 20,700.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.24% | 23,148 |
| Jan 15, 2026 | 20,800.00 | 20,800.00 | 20,600.00 | 20,700.00 | 20,700.00 | - | 4,627 |
| Jan 14, 2026 | 20,450.00 | 20,700.00 | 20,350.00 | 20,700.00 | 20,700.00 | 1.22% | 9,649 |
| Jan 13, 2026 | 20,400.00 | 20,550.00 | 20,200.00 | 20,450.00 | 20,450.00 | 0.25% | 30,884 |
| Jan 12, 2026 | 20,300.00 | 20,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.99% | 7,128 |
| Jan 9, 2026 | 20,300.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.25% | 4,933 |
| Jan 8, 2026 | 20,400.00 | 20,400.00 | 20,150.00 | 20,250.00 | 20,250.00 | -0.25% | 12,150 |
| Jan 7, 2026 | 20,500.00 | 20,500.00 | 20,150.00 | 20,300.00 | 20,300.00 | - | 20,268 |
| Jan 6, 2026 | 20,500.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.25% | 15,566 |
| Jan 5, 2026 | 20,450.00 | 20,550.00 | 20,200.00 | 20,350.00 | 20,350.00 | -0.25% | 13,702 |
| Jan 2, 2026 | 20,750.00 | 20,750.00 | 20,300.00 | 20,400.00 | 20,400.00 | -0.97% | 11,531 |
| Dec 30, 2025 | 20,750.00 | 20,750.00 | 20,350.00 | 20,600.00 | 20,600.00 | -0.48% | 16,757 |
| Dec 29, 2025 | 20,700.00 | 20,850.00 | 20,600.00 | 20,700.00 | 20,700.00 | -3.72% | 17,321 |
| Dec 26, 2025 | 21,600.00 | 21,600.00 | 21,350.00 | 21,500.00 | 20,625.00 | -0.46% | 28,998 |
| Dec 24, 2025 | 21,600.00 | 21,600.00 | 21,450.00 | 21,600.00 | 20,720.93 | 0.23% | 6,140 |
| Dec 23, 2025 | 21,700.00 | 21,700.00 | 21,550.00 | 21,550.00 | 20,672.97 | -0.69% | 5,591 |
| Dec 22, 2025 | 21,850.00 | 21,900.00 | 21,600.00 | 21,700.00 | 20,816.86 | -0.91% | 16,646 |
| Dec 19, 2025 | 21,900.00 | 21,900.00 | 21,650.00 | 21,900.00 | 21,008.72 | 0.23% | 6,993 |
| Dec 18, 2025 | 21,900.00 | 21,950.00 | 21,650.00 | 21,850.00 | 20,960.76 | -0.46% | 8,271 |
| Dec 17, 2025 | 22,000.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,056.69 | 0.46% | 4,645 |
| Dec 16, 2025 | 22,050.00 | 22,100.00 | 21,800.00 | 21,850.00 | 20,960.76 | -1.13% | 4,210 |
| Dec 15, 2025 | 21,750.00 | 22,300.00 | 21,700.00 | 22,100.00 | 21,200.58 | 0.91% | 12,894 |
| Dec 12, 2025 | 21,950.00 | 21,950.00 | 21,700.00 | 21,900.00 | 21,008.72 | 1.15% | 10,686 |
| Dec 11, 2025 | 21,550.00 | 21,800.00 | 21,500.00 | 21,650.00 | 20,768.90 | 0.46% | 6,109 |
| Dec 10, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,550.00 | 20,672.97 | -0.23% | 4,049 |
| Dec 9, 2025 | 21,650.00 | 21,650.00 | 21,450.00 | 21,600.00 | 20,720.93 | -0.46% | 7,811 |
| Dec 8, 2025 | 21,950.00 | 22,000.00 | 21,500.00 | 21,700.00 | 20,816.86 | -0.46% | 11,037 |
| Dec 5, 2025 | 21,800.00 | 21,800.00 | 21,650.00 | 21,800.00 | 20,912.79 | - | 7,320 |
| Dec 4, 2025 | 21,800.00 | 21,850.00 | 21,600.00 | 21,800.00 | 20,912.79 | - | 9,609 |
| Dec 3, 2025 | 21,450.00 | 21,800.00 | 21,400.00 | 21,800.00 | 20,912.79 | 1.40% | 14,047 |
| Dec 2, 2025 | 21,550.00 | 21,600.00 | 21,350.00 | 21,500.00 | 20,625.00 | 0.70% | 7,290 |
| Dec 1, 2025 | 21,200.00 | 21,550.00 | 21,200.00 | 21,350.00 | 20,481.10 | 0.23% | 9,208 |
| Nov 28, 2025 | 21,400.00 | 21,450.00 | 21,050.00 | 21,300.00 | 20,433.14 | 0.24% | 15,459 |
| Nov 27, 2025 | 21,250.00 | 21,300.00 | 21,100.00 | 21,250.00 | 20,385.17 | -0.23% | 7,217 |
| Nov 26, 2025 | 21,200.00 | 21,300.00 | 21,050.00 | 21,300.00 | 20,433.14 | 0.47% | 10,530 |
| Nov 25, 2025 | 21,200.00 | 21,300.00 | 20,950.00 | 21,200.00 | 20,337.21 | 0.24% | 8,645 |
| Nov 24, 2025 | 21,200.00 | 21,400.00 | 21,150.00 | 21,150.00 | 20,289.24 | - | 12,707 |
| Nov 21, 2025 | 20,950.00 | 21,150.00 | 20,800.00 | 21,150.00 | 20,289.24 | 0.71% | 13,147 |
| Nov 20, 2025 | 21,100.00 | 21,150.00 | 21,000.00 | 21,000.00 | 20,145.35 | 0.24% | 6,163 |
| Nov 19, 2025 | 21,000.00 | 21,100.00 | 20,650.00 | 20,950.00 | 20,097.38 | 0.48% | 17,532 |
| Nov 18, 2025 | 21,150.00 | 21,200.00 | 20,800.00 | 20,850.00 | 20,001.45 | -1.65% | 15,587 |
| Nov 17, 2025 | 21,350.00 | 21,400.00 | 21,100.00 | 21,200.00 | 20,337.21 | -0.47% | 18,177 |
| Nov 14, 2025 | 21,200.00 | 21,450.00 | 21,050.00 | 21,300.00 | 20,433.14 | -0.23% | 8,340 |
| Nov 13, 2025 | 21,350.00 | 21,350.00 | 21,150.00 | 21,350.00 | 20,481.10 | 0.71% | 12,784 |
| Nov 12, 2025 | 20,950.00 | 21,200.00 | 20,850.00 | 21,200.00 | 20,337.21 | 1.19% | 6,081 |
| Nov 11, 2025 | 20,950.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,097.38 | 0.24% | 12,328 |
| Nov 10, 2025 | 20,600.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,049.42 | 1.95% | 18,521 |
| Nov 7, 2025 | 20,300.00 | 20,550.00 | 20,150.00 | 20,500.00 | 19,665.70 | 0.49% | 20,973 |
| Nov 6, 2025 | 20,400.00 | 20,500.00 | 20,050.00 | 20,400.00 | 19,569.77 | 1.49% | 8,776 |
| Nov 5, 2025 | 20,250.00 | 20,300.00 | 19,870.00 | 20,100.00 | 19,281.98 | -0.74% | 20,393 |
| Nov 4, 2025 | 20,400.00 | 20,600.00 | 20,250.00 | 20,250.00 | 19,425.87 | -0.74% | 12,081 |
| Nov 3, 2025 | 20,600.00 | 20,700.00 | 20,400.00 | 20,400.00 | 19,569.77 | -0.49% | 18,520 |
| Oct 31, 2025 | 20,700.00 | 20,700.00 | 20,500.00 | 20,500.00 | 19,665.70 | -0.97% | 11,139 |
| Oct 30, 2025 | 20,850.00 | 20,900.00 | 20,600.00 | 20,700.00 | 19,857.56 | -0.72% | 15,499 |
| Oct 29, 2025 | 20,900.00 | 21,100.00 | 20,800.00 | 20,850.00 | 20,001.45 | -0.48% | 43,093 |
| Oct 28, 2025 | 20,950.00 | 21,050.00 | 20,850.00 | 20,950.00 | 20,097.38 | - | 6,346 |
| Oct 27, 2025 | 21,000.00 | 21,050.00 | 20,700.00 | 20,950.00 | 20,097.38 | -0.24% | 21,486 |
| Oct 24, 2025 | 20,800.00 | 21,000.00 | 20,650.00 | 21,000.00 | 20,145.35 | 0.96% | 5,801 |
| Oct 23, 2025 | 20,900.00 | 20,950.00 | 20,750.00 | 20,800.00 | 19,953.49 | -0.48% | 11,920 |
| Oct 22, 2025 | 20,650.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,049.42 | 0.97% | 13,647 |
| Oct 21, 2025 | 20,600.00 | 20,750.00 | 20,550.00 | 20,700.00 | 19,857.56 | 0.98% | 24,379 |
| Oct 20, 2025 | 20,400.00 | 20,550.00 | 20,200.00 | 20,500.00 | 19,665.70 | 0.74% | 18,825 |
| Oct 17, 2025 | 20,300.00 | 20,400.00 | 20,250.00 | 20,350.00 | 19,521.80 | - | 12,835 |
| Oct 16, 2025 | 20,450.00 | 20,550.00 | 20,250.00 | 20,350.00 | 19,521.80 | - | 28,576 |
| Oct 15, 2025 | 20,200.00 | 20,400.00 | 20,150.00 | 20,350.00 | 19,521.80 | 0.99% | 14,709 |
| Oct 14, 2025 | 20,200.00 | 20,200.00 | 20,050.00 | 20,150.00 | 19,329.94 | -0.25% | 5,686 |
| Oct 13, 2025 | 20,200.00 | 20,300.00 | 19,990.00 | 20,200.00 | 19,377.91 | - | 4,595 |
| Oct 10, 2025 | 20,200.00 | 20,350.00 | 20,150.00 | 20,200.00 | 19,377.91 | - | 8,435 |