Korea Gas Corporation (KRX:036460)
South Korea
· Delayed Price · Currency is KRW 38,600
-100 (-0.26%)
At close: Sep 29, 2025
Korea Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38,800.00 | 38,850.00 | 38,300.00 | 38,700.00 | 38,700.00 | -1.15% | 189,976 |
| 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% | 195,459 |
| 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% | 331,360 |
| Sep 19, 2025 | 40,050.00 | 40,150.00 | 39,300.00 | 39,550.00 | 39,550.00 | -1.98% | 391,482 |
| Sep 18, 2025 | 40,250.00 | 40,450.00 | 39,800.00 | 40,350.00 | 40,350.00 | 0.50% | 275,640 |
| Sep 17, 2025 | 40,750.00 | 40,750.00 | 39,850.00 | 40,150.00 | 40,150.00 | -1.59% | 295,570 |
| 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% | 143,922 |
| 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% | 203,875 |
| Sep 5, 2025 | 39,300.00 | 39,550.00 | 38,800.00 | 39,300.00 | 39,300.00 | - | 295,048 |
| 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% | 182,888 |
| 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% | 216,830 |
| 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% | 398,525 |
| Aug 25, 2025 | 40,650.00 | 40,800.00 | 40,300.00 | 40,800.00 | 40,800.00 | 1.49% | 213,382 |
| 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% | 359,772 |
| Aug 18, 2025 | 40,700.00 | 41,100.00 | 40,550.00 | 40,600.00 | 40,600.00 | 0.87% | 245,785 |
| Aug 14, 2025 | 40,700.00 | 40,800.00 | 40,150.00 | 40,250.00 | 40,250.00 | - | 364,862 |
| Aug 13, 2025 | 40,750.00 | 40,900.00 | 40,000.00 | 40,250.00 | 40,250.00 | -0.49% | 424,463 |
| 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% | 412,843 |
| 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% | 501,610 |
| 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% | 392,198 |
| 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% | 477,849 |
| Jul 25, 2025 | 44,850.00 | 45,600.00 | 44,400.00 | 45,250.00 | 45,250.00 | 1.34% | 296,712 |
| Jul 24, 2025 | 45,850.00 | 46,000.00 | 44,350.00 | 44,650.00 | 44,650.00 | -2.40% | 565,442 |
| 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% | 375,193 |
| 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% | 361,603 |