Kyungdong City Gas Co., Ltd (KRX:267290)
South Korea
· Delayed Price · Currency is KRW 21,800
0.00 (0.00%)
At close: Dec 5, 2025
Kyungdong City Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,800.00 | 21,800.00 | 21,650.00 | 21,800.00 | 21,800.00 | - | 7,320 |
| Dec 4, 2025 | 21,800.00 | 21,850.00 | 21,600.00 | 21,800.00 | 21,800.00 | - | 9,609 |
| Dec 3, 2025 | 21,450.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 1.40% | 14,045 |
| Dec 2, 2025 | 21,550.00 | 21,600.00 | 21,350.00 | 21,500.00 | 21,500.00 | 0.70% | 7,290 |
| Dec 1, 2025 | 21,200.00 | 21,550.00 | 21,200.00 | 21,350.00 | 21,350.00 | 0.23% | 9,208 |
| Nov 28, 2025 | 21,400.00 | 21,450.00 | 21,050.00 | 21,300.00 | 21,300.00 | 0.24% | 15,459 |
| Nov 27, 2025 | 21,250.00 | 21,300.00 | 21,100.00 | 21,250.00 | 21,250.00 | -0.23% | 7,169 |
| Nov 26, 2025 | 21,200.00 | 21,300.00 | 21,050.00 | 21,300.00 | 21,300.00 | 0.47% | 10,529 |
| Nov 25, 2025 | 21,200.00 | 21,300.00 | 20,950.00 | 21,200.00 | 21,200.00 | 0.24% | 8,645 |
| Nov 24, 2025 | 21,200.00 | 21,400.00 | 21,150.00 | 21,150.00 | 21,150.00 | - | 12,707 |
| Nov 21, 2025 | 20,950.00 | 21,150.00 | 20,800.00 | 21,150.00 | 21,150.00 | 0.71% | 13,147 |
| Nov 20, 2025 | 21,100.00 | 21,150.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.24% | 6,163 |
| Nov 19, 2025 | 21,000.00 | 21,100.00 | 20,650.00 | 20,950.00 | 20,950.00 | 0.48% | 17,532 |
| Nov 18, 2025 | 21,150.00 | 21,200.00 | 20,800.00 | 20,850.00 | 20,850.00 | -1.65% | 15,587 |
| Nov 17, 2025 | 21,350.00 | 21,400.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.47% | 18,177 |
| Nov 14, 2025 | 21,200.00 | 21,450.00 | 21,050.00 | 21,300.00 | 21,300.00 | -0.23% | 8,340 |
| Nov 13, 2025 | 21,350.00 | 21,350.00 | 21,150.00 | 21,350.00 | 21,350.00 | 0.71% | 12,784 |
| Nov 12, 2025 | 20,950.00 | 21,200.00 | 20,850.00 | 21,200.00 | 21,200.00 | 1.19% | 6,081 |
| Nov 11, 2025 | 20,950.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.24% | 12,328 |
| Nov 10, 2025 | 20,600.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.95% | 18,521 |
| Nov 7, 2025 | 20,300.00 | 20,550.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.49% | 20,973 |
| Nov 6, 2025 | 20,400.00 | 20,500.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1.49% | 8,776 |
| Nov 5, 2025 | 20,250.00 | 20,300.00 | 19,870.00 | 20,100.00 | 20,100.00 | -0.74% | 20,393 |
| Nov 4, 2025 | 20,400.00 | 20,600.00 | 20,250.00 | 20,250.00 | 20,250.00 | -0.74% | 12,081 |
| Nov 3, 2025 | 20,600.00 | 20,700.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 18,520 |
| Oct 31, 2025 | 20,700.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.97% | 11,139 |
| Oct 30, 2025 | 20,850.00 | 20,900.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.72% | 15,499 |
| Oct 29, 2025 | 20,900.00 | 21,100.00 | 20,800.00 | 20,850.00 | 20,850.00 | -0.48% | 43,093 |
| Oct 28, 2025 | 20,950.00 | 21,050.00 | 20,850.00 | 20,950.00 | 20,950.00 | - | 6,346 |
| Oct 27, 2025 | 21,000.00 | 21,050.00 | 20,700.00 | 20,950.00 | 20,950.00 | -0.24% | 21,486 |
| Oct 24, 2025 | 20,800.00 | 21,000.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.96% | 5,801 |
| Oct 23, 2025 | 20,900.00 | 20,950.00 | 20,750.00 | 20,800.00 | 20,800.00 | -0.48% | 11,920 |
| Oct 22, 2025 | 20,650.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,900.00 | 0.97% | 13,647 |
| Oct 21, 2025 | 20,600.00 | 20,750.00 | 20,550.00 | 20,700.00 | 20,700.00 | 0.98% | 24,379 |
| Oct 20, 2025 | 20,400.00 | 20,550.00 | 20,200.00 | 20,500.00 | 20,500.00 | 0.74% | 18,825 |
| Oct 17, 2025 | 20,300.00 | 20,400.00 | 20,250.00 | 20,350.00 | 20,350.00 | - | 12,835 |
| Oct 16, 2025 | 20,450.00 | 20,550.00 | 20,250.00 | 20,350.00 | 20,350.00 | - | 28,576 |
| Oct 15, 2025 | 20,200.00 | 20,400.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.99% | 14,709 |
| Oct 14, 2025 | 20,200.00 | 20,200.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.25% | 5,686 |
| Oct 13, 2025 | 20,200.00 | 20,300.00 | 19,990.00 | 20,200.00 | 20,200.00 | - | 4,595 |
| Oct 10, 2025 | 20,200.00 | 20,350.00 | 20,150.00 | 20,200.00 | 20,200.00 | - | 8,435 |
| Oct 2, 2025 | 20,200.00 | 20,300.00 | 20,050.00 | 20,200.00 | 20,200.00 | 0.75% | 6,969 |
| Oct 1, 2025 | 20,000.00 | 20,150.00 | 19,990.00 | 20,050.00 | 20,050.00 | - | 12,917 |
| Sep 30, 2025 | 20,250.00 | 20,300.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.99% | 9,922 |
| Sep 29, 2025 | 20,000.00 | 20,250.00 | 20,000.00 | 20,250.00 | 20,250.00 | 0.50% | 4,765 |
| Sep 26, 2025 | 20,350.00 | 20,350.00 | 19,960.00 | 20,150.00 | 20,150.00 | -0.98% | 17,811 |
| Sep 25, 2025 | 20,400.00 | 20,400.00 | 20,200.00 | 20,350.00 | 20,350.00 | -0.25% | 9,160 |
| Sep 24, 2025 | 20,650.00 | 20,650.00 | 20,250.00 | 20,400.00 | 20,400.00 | -0.73% | 7,015 |
| Sep 23, 2025 | 20,700.00 | 20,700.00 | 20,400.00 | 20,550.00 | 20,550.00 | - | 4,875 |
| Sep 22, 2025 | 20,600.00 | 20,700.00 | 20,500.00 | 20,550.00 | 20,550.00 | 0.24% | 7,188 |
| Sep 19, 2025 | 20,650.00 | 20,800.00 | 20,350.00 | 20,500.00 | 20,500.00 | -1.20% | 13,989 |
| Sep 18, 2025 | 20,750.00 | 20,800.00 | 20,600.00 | 20,750.00 | 20,750.00 | - | 2,782 |
| Sep 17, 2025 | 20,600.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,750.00 | 0.73% | 8,075 |
| Sep 16, 2025 | 20,700.00 | 20,800.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.48% | 14,099 |
| Sep 15, 2025 | 20,500.00 | 20,750.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.98% | 11,131 |
| Sep 12, 2025 | 20,600.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 7,725 |
| Sep 11, 2025 | 20,350.00 | 20,800.00 | 20,250.00 | 20,400.00 | 20,400.00 | - | 8,212 |
| Sep 10, 2025 | 20,400.00 | 20,500.00 | 20,150.00 | 20,400.00 | 20,400.00 | 0.25% | 15,437 |
| Sep 9, 2025 | 20,100.00 | 20,350.00 | 20,100.00 | 20,350.00 | 20,350.00 | 1.50% | 9,387 |
| Sep 8, 2025 | 20,050.00 | 20,200.00 | 19,930.00 | 20,050.00 | 20,050.00 | - | 4,524 |
| Sep 5, 2025 | 20,250.00 | 20,250.00 | 19,050.00 | 20,050.00 | 20,050.00 | -0.74% | 8,650 |
| Sep 4, 2025 | 20,150.00 | 20,200.00 | 19,960.00 | 20,200.00 | 20,200.00 | 0.75% | 4,695 |
| Sep 3, 2025 | 20,050.00 | 20,150.00 | 19,810.00 | 20,050.00 | 20,050.00 | -0.50% | 3,485 |
| Sep 2, 2025 | 19,960.00 | 20,150.00 | 19,960.00 | 20,150.00 | 20,150.00 | - | 1,553 |
| Sep 1, 2025 | 19,920.00 | 20,150.00 | 19,880.00 | 20,150.00 | 20,150.00 | 1.21% | 17,444 |
| Aug 29, 2025 | 20,150.00 | 20,150.00 | 19,910.00 | 19,910.00 | 19,910.00 | -1.19% | 9,914 |
| Aug 28, 2025 | 19,850.00 | 20,150.00 | 19,810.00 | 20,150.00 | 20,150.00 | 1.51% | 16,957 |
| Aug 27, 2025 | 19,980.00 | 20,100.00 | 19,810.00 | 19,850.00 | 19,850.00 | -0.65% | 24,076 |
| Aug 26, 2025 | 19,880.00 | 20,150.00 | 19,780.00 | 19,980.00 | 19,980.00 | 0.50% | 10,103 |
| Aug 25, 2025 | 19,730.00 | 19,910.00 | 19,730.00 | 19,880.00 | 19,880.00 | 0.76% | 10,830 |
| Aug 22, 2025 | 19,710.00 | 19,930.00 | 19,630.00 | 19,730.00 | 19,730.00 | 0.10% | 7,352 |
| Aug 21, 2025 | 19,700.00 | 19,890.00 | 19,660.00 | 19,710.00 | 19,710.00 | 0.05% | 22,306 |
| Aug 20, 2025 | 19,810.00 | 19,810.00 | 19,400.00 | 19,700.00 | 19,700.00 | -0.56% | 22,699 |
| Aug 19, 2025 | 20,100.00 | 20,300.00 | 19,800.00 | 19,810.00 | 19,810.00 | -1.44% | 22,776 |
| Aug 18, 2025 | 20,100.00 | 20,500.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.99% | 8,425 |
| Aug 14, 2025 | 20,000.00 | 20,350.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.00% | 7,143 |
| Aug 13, 2025 | 20,450.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.47% | 18,491 |
| Aug 12, 2025 | 20,250.00 | 20,450.00 | 20,250.00 | 20,400.00 | 20,400.00 | 0.74% | 5,053 |
| Aug 11, 2025 | 20,450.00 | 20,600.00 | 20,250.00 | 20,250.00 | 20,250.00 | -1.94% | 5,901 |
| Aug 8, 2025 | 20,350.00 | 20,700.00 | 20,300.00 | 20,650.00 | 20,650.00 | 0.49% | 13,124 |
| Aug 7, 2025 | 20,500.00 | 20,600.00 | 20,250.00 | 20,550.00 | 20,550.00 | 0.24% | 9,243 |
| Aug 6, 2025 | 20,150.00 | 20,500.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.99% | 6,037 |
| Aug 5, 2025 | 20,200.00 | 20,350.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.74% | 13,534 |
| Aug 4, 2025 | 19,700.00 | 20,300.00 | 19,610.00 | 20,150.00 | 20,150.00 | 2.39% | 15,719 |
| Aug 1, 2025 | 20,350.00 | 20,350.00 | 19,590.00 | 19,680.00 | 19,680.00 | -3.05% | 50,243 |
| Jul 31, 2025 | 20,350.00 | 20,450.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 27,291 |
| Jul 30, 2025 | 20,350.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.25% | 10,645 |
| Jul 29, 2025 | 20,150.00 | 20,400.00 | 19,960.00 | 20,350.00 | 20,350.00 | 0.99% | 17,649 |
| Jul 28, 2025 | 20,400.00 | 20,550.00 | 20,000.00 | 20,150.00 | 20,150.00 | -1.47% | 67,693 |
| Jul 25, 2025 | 20,400.00 | 20,500.00 | 20,200.00 | 20,450.00 | 20,450.00 | 0.25% | 11,227 |
| Jul 24, 2025 | 20,500.00 | 20,650.00 | 20,300.00 | 20,400.00 | 20,400.00 | -0.97% | 12,230 |
| Jul 23, 2025 | 20,700.00 | 20,800.00 | 20,400.00 | 20,600.00 | 20,600.00 | -0.72% | 24,836 |
| Jul 22, 2025 | 21,150.00 | 21,150.00 | 20,600.00 | 20,750.00 | 20,750.00 | -1.89% | 20,828 |
| Jul 21, 2025 | 21,000.00 | 21,150.00 | 20,850.00 | 21,150.00 | 21,150.00 | 0.71% | 12,691 |
| Jul 18, 2025 | 21,400.00 | 21,500.00 | 20,900.00 | 21,000.00 | 21,000.00 | -2.33% | 18,075 |
| Jul 17, 2025 | 21,600.00 | 21,650.00 | 21,000.00 | 21,500.00 | 21,500.00 | -0.46% | 22,565 |
| Jul 16, 2025 | 22,500.00 | 22,500.00 | 21,000.00 | 21,600.00 | 21,600.00 | -2.92% | 28,840 |
| Jul 15, 2025 | 22,650.00 | 22,650.00 | 22,250.00 | 22,250.00 | 22,250.00 | -2.20% | 22,725 |
| Jul 14, 2025 | 22,700.00 | 22,800.00 | 22,400.00 | 22,750.00 | 22,750.00 | 0.89% | 17,602 |
| Jul 11, 2025 | 22,400.00 | 22,700.00 | 22,050.00 | 22,550.00 | 22,550.00 | 0.89% | 28,953 |