Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,569.58 +2.39 (+0.04%) Dow
39,333.83 -42.04 (-0.11%) Nasdaq
18,385.86 +33.10 (+0.18%) Bitcoin USD
56,203.21 -1,132.58 (-1.98%) CMC Crypto 200
1,203.85 +37.74 (+3.24%)
Korea Gas Corporation (036460.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 0.00 | 0.00 | 0.00 | 47,600.00 | 47,600.00 | - |
| 05 Jul 2024 | 45,050.00 | 47,750.00 | 45,000.00 | 47,050.00 | 47,050.00 | 5,418,517 |
| 04 Jul 2024 | 45,450.00 | 47,550.00 | 44,600.00 | 45,250.00 | 45,250.00 | 5,195,038 |
| 03 Jul 2024 | 46,100.00 | 46,500.00 | 43,950.00 | 45,100.00 | 45,100.00 | 4,408,092 |
| 02 Jul 2024 | 53,500.00 | 54,000.00 | 46,100.00 | 46,250.00 | 46,250.00 | 9,004,470 |
| 01 Jul 2024 | 52,500.00 | 54,000.00 | 51,300.00 | 52,500.00 | 52,500.00 | 3,482,561 |
| 28 Jun 2024 | 53,400.00 | 54,700.00 | 51,800.00 | 52,200.00 | 52,200.00 | 4,247,507 |
| 27 Jun 2024 | 56,500.00 | 57,200.00 | 52,700.00 | 53,100.00 | 53,100.00 | 4,192,884 |
| 26 Jun 2024 | 58,900.00 | 59,400.00 | 54,800.00 | 56,600.00 | 56,600.00 | 5,776,489 |
| 25 Jun 2024 | 63,200.00 | 63,800.00 | 58,700.00 | 59,400.00 | 59,400.00 | 4,128,647 |
| 24 Jun 2024 | 60,600.00 | 64,000.00 | 60,000.00 | 63,500.00 | 63,500.00 | 5,466,606 |
| 21 Jun 2024 | 62,000.00 | 63,900.00 | 59,000.00 | 61,900.00 | 61,900.00 | 6,346,389 |
| 20 Jun 2024 | 59,200.00 | 64,500.00 | 56,500.00 | 63,500.00 | 63,500.00 | 12,497,795 |
| 19 Jun 2024 | 56,900.00 | 57,400.00 | 53,200.00 | 55,800.00 | 55,800.00 | 6,512,102 |
| 18 Jun 2024 | 54,300.00 | 60,800.00 | 53,800.00 | 55,800.00 | 55,800.00 | 13,197,149 |
| 17 Jun 2024 | 53,300.00 | 56,500.00 | 51,600.00 | 53,300.00 | 53,300.00 | 7,329,297 |
| 14 Jun 2024 | 52,200.00 | 56,500.00 | 51,100.00 | 51,800.00 | 51,800.00 | 9,530,248 |
| 13 Jun 2024 | 44,450.00 | 53,300.00 | 44,450.00 | 51,800.00 | 51,800.00 | 18,854,224 |
| 12 Jun 2024 | 43,700.00 | 48,500.00 | 43,050.00 | 45,800.00 | 45,800.00 | 12,062,387 |
| 11 Jun 2024 | 42,650.00 | 44,000.00 | 41,700.00 | 44,000.00 | 44,000.00 | 1,930,077 |
| 10 Jun 2024 | 37,500.00 | 42,000.00 | 37,500.00 | 41,100.00 | 41,100.00 | 1,759,009 |
| 07 Jun 2024 | 43,700.00 | 43,700.00 | 37,900.00 | 38,200.00 | 38,200.00 | 3,258,881 |
| 05 Jun 2024 | 39,000.00 | 44,650.00 | 37,350.00 | 43,700.00 | 43,700.00 | 23,475,149 |
| 04 Jun 2024 | 40,800.00 | 49,350.00 | 38,750.00 | 39,400.00 | 39,400.00 | 33,946,477 |
| 03 Jun 2024 | 29,800.00 | 38,700.00 | 29,700.00 | 38,700.00 | 38,700.00 | 13,412,864 |
| 31 May 2024 | 28,400.00 | 29,800.00 | 28,300.00 | 29,800.00 | 29,800.00 | 357,238 |
| 30 May 2024 | 28,650.00 | 28,900.00 | 28,300.00 | 28,400.00 | 28,400.00 | 142,248 |
| 29 May 2024 | 28,550.00 | 28,950.00 | 28,400.00 | 28,900.00 | 28,900.00 | 120,867 |
| 28 May 2024 | 28,950.00 | 29,050.00 | 28,500.00 | 28,800.00 | 28,800.00 | 104,144 |
| 27 May 2024 | 29,150.00 | 29,300.00 | 28,800.00 | 28,950.00 | 28,950.00 | 145,418 |
| 24 May 2024 | 29,050.00 | 29,200.00 | 28,650.00 | 29,150.00 | 29,150.00 | 151,267 |
| 23 May 2024 | 29,400.00 | 29,450.00 | 28,750.00 | 29,450.00 | 29,450.00 | 193,714 |
| 22 May 2024 | 29,550.00 | 29,600.00 | 29,050.00 | 29,400.00 | 29,400.00 | 247,583 |
| 21 May 2024 | 29,000.00 | 29,500.00 | 28,800.00 | 29,350.00 | 29,350.00 | 310,949 |
| 20 May 2024 | 28,800.00 | 29,100.00 | 28,650.00 | 29,000.00 | 29,000.00 | 158,421 |
| 17 May 2024 | 28,700.00 | 28,850.00 | 28,300.00 | 28,800.00 | 28,800.00 | 163,363 |
| 16 May 2024 | 27,750.00 | 28,900.00 | 27,500.00 | 28,900.00 | 28,900.00 | 368,140 |
| 14 May 2024 | 27,000.00 | 27,700.00 | 26,500.00 | 27,700.00 | 27,700.00 | 484,233 |
| 13 May 2024 | 28,150.00 | 28,250.00 | 26,300.00 | 26,400.00 | 26,400.00 | 522,525 |
| 10 May 2024 | 28,200.00 | 29,050.00 | 27,950.00 | 28,150.00 | 28,150.00 | 447,134 |
| 09 May 2024 | 27,850.00 | 29,150.00 | 27,600.00 | 27,950.00 | 27,950.00 | 443,595 |
| 08 May 2024 | 27,750.00 | 27,800.00 | 27,250.00 | 27,600.00 | 27,600.00 | 113,922 |
| 07 May 2024 | 27,700.00 | 27,850.00 | 27,450.00 | 27,800.00 | 27,800.00 | 175,983 |
| 03 May 2024 | 27,600.00 | 27,600.00 | 26,950.00 | 27,500.00 | 27,500.00 | 101,472 |
| 02 May 2024 | 27,500.00 | 27,550.00 | 26,950.00 | 27,350.00 | 27,350.00 | 121,365 |
| 30 Apr 2024 | 27,200.00 | 27,700.00 | 27,150.00 | 27,600.00 | 27,600.00 | 200,591 |
| 29 Apr 2024 | 26,850.00 | 27,650.00 | 26,600.00 | 27,500.00 | 27,500.00 | 253,632 |
| 26 Apr 2024 | 26,850.00 | 27,050.00 | 26,550.00 | 26,850.00 | 26,850.00 | 157,014 |
| 25 Apr 2024 | 26,300.00 | 27,100.00 | 26,300.00 | 26,850.00 | 26,850.00 | 159,360 |
| 24 Apr 2024 | 26,700.00 | 26,800.00 | 26,350.00 | 26,550.00 | 26,550.00 | 133,222 |
| 23 Apr 2024 | 25,650.00 | 26,850.00 | 25,500.00 | 26,800.00 | 26,800.00 | 298,636 |
| 22 Apr 2024 | 25,700.00 | 26,450.00 | 25,450.00 | 25,700.00 | 25,700.00 | 317,342 |
| 19 Apr 2024 | 25,100.00 | 25,150.00 | 24,600.00 | 24,800.00 | 24,800.00 | 172,774 |
| 18 Apr 2024 | 25,150.00 | 25,750.00 | 25,050.00 | 25,450.00 | 25,450.00 | 166,556 |
| 17 Apr 2024 | 25,700.00 | 25,700.00 | 24,850.00 | 25,000.00 | 25,000.00 | 199,852 |
| 16 Apr 2024 | 26,300.00 | 26,450.00 | 25,000.00 | 25,650.00 | 25,650.00 | 236,887 |
| 15 Apr 2024 | 24,650.00 | 26,400.00 | 24,550.00 | 26,300.00 | 26,300.00 | 459,455 |
| 12 Apr 2024 | 25,850.00 | 25,850.00 | 24,550.00 | 24,650.00 | 24,650.00 | 317,775 |
| 11 Apr 2024 | 26,450.00 | 26,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 315,933 |
| 09 Apr 2024 | 26,350.00 | 26,850.00 | 26,250.00 | 26,850.00 | 26,850.00 | 187,345 |
| 08 Apr 2024 | 26,450.00 | 26,650.00 | 25,900.00 | 26,350.00 | 26,350.00 | 135,843 |
| 05 Apr 2024 | 26,400.00 | 26,600.00 | 26,100.00 | 26,400.00 | 26,400.00 | 152,647 |
| 04 Apr 2024 | 26,300.00 | 26,650.00 | 26,200.00 | 26,300.00 | 26,300.00 | 131,265 |
| 03 Apr 2024 | 26,300.00 | 26,650.00 | 25,850.00 | 26,100.00 | 26,100.00 | 240,850 |
| 02 Apr 2024 | 26,550.00 | 26,750.00 | 26,300.00 | 26,400.00 | 26,400.00 | 221,658 |
| 01 Apr 2024 | 27,200.00 | 27,200.00 | 26,450.00 | 26,800.00 | 26,800.00 | 167,120 |
| 29 Mar 2024 | 27,650.00 | 27,650.00 | 26,800.00 | 26,850.00 | 26,850.00 | 157,936 |
| 28 Mar 2024 | 27,250.00 | 27,350.00 | 27,050.00 | 27,250.00 | 27,250.00 | 112,884 |
| 27 Mar 2024 | 27,150.00 | 27,500.00 | 27,100.00 | 27,200.00 | 27,200.00 | 91,857 |
| 26 Mar 2024 | 27,600.00 | 28,000.00 | 27,250.00 | 27,250.00 | 27,250.00 | 128,972 |
| 25 Mar 2024 | 27,800.00 | 27,950.00 | 27,400.00 | 27,600.00 | 27,600.00 | 119,702 |
| 22 Mar 2024 | 28,000.00 | 28,150.00 | 27,550.00 | 27,950.00 | 27,950.00 | 120,324 |
| 21 Mar 2024 | 27,600.00 | 28,200.00 | 27,400.00 | 27,850.00 | 27,850.00 | 200,505 |
| 20 Mar 2024 | 27,450.00 | 27,650.00 | 26,750.00 | 27,350.00 | 27,350.00 | 182,063 |
| 19 Mar 2024 | 28,250.00 | 28,550.00 | 27,200.00 | 27,350.00 | 27,350.00 | 404,204 |
| 18 Mar 2024 | 28,950.00 | 29,100.00 | 28,350.00 | 28,400.00 | 28,400.00 | 179,231 |
| 15 Mar 2024 | 29,050.00 | 29,500.00 | 28,850.00 | 28,850.00 | 28,850.00 | 289,397 |
| 14 Mar 2024 | 28,400.00 | 29,650.00 | 28,050.00 | 29,150.00 | 29,150.00 | 476,573 |
| 13 Mar 2024 | 28,350.00 | 28,500.00 | 28,000.00 | 28,350.00 | 28,350.00 | 201,847 |
| 12 Mar 2024 | 29,150.00 | 29,200.00 | 28,000.00 | 28,300.00 | 28,300.00 | 230,843 |
| 11 Mar 2024 | 28,850.00 | 29,350.00 | 28,850.00 | 28,900.00 | 28,900.00 | 129,459 |
| 08 Mar 2024 | 29,700.00 | 29,850.00 | 28,550.00 | 29,200.00 | 29,200.00 | 334,797 |
| 07 Mar 2024 | 29,950.00 | 29,950.00 | 29,550.00 | 29,600.00 | 29,600.00 | 211,140 |
| 06 Mar 2024 | 29,050.00 | 30,050.00 | 28,950.00 | 29,850.00 | 29,850.00 | 355,922 |
| 05 Mar 2024 | 28,850.00 | 29,300.00 | 28,450.00 | 29,300.00 | 29,300.00 | 245,607 |
| 04 Mar 2024 | 29,250.00 | 29,400.00 | 28,800.00 | 29,200.00 | 29,200.00 | 259,081 |
| 29 Feb 2024 | 27,950.00 | 29,300.00 | 27,900.00 | 29,000.00 | 29,000.00 | 562,033 |
| 28 Feb 2024 | 28,450.00 | 28,650.00 | 27,100.00 | 28,250.00 | 28,250.00 | 1,438,260 |
| 27 Feb 2024 | 29,500.00 | 30,500.00 | 29,450.00 | 29,650.00 | 29,650.00 | 634,825 |
| 26 Feb 2024 | 29,850.00 | 31,800.00 | 28,350.00 | 29,850.00 | 29,850.00 | 2,076,960 |
| 23 Feb 2024 | 30,150.00 | 31,100.00 | 29,850.00 | 30,200.00 | 30,200.00 | 514,075 |
| 22 Feb 2024 | 29,850.00 | 30,450.00 | 29,350.00 | 30,150.00 | 30,150.00 | 552,783 |
| 21 Feb 2024 | 29,950.00 | 30,500.00 | 29,400.00 | 30,000.00 | 30,000.00 | 674,298 |
| 20 Feb 2024 | 30,900.00 | 30,950.00 | 29,350.00 | 30,100.00 | 30,100.00 | 1,336,116 |
| 19 Feb 2024 | 27,850.00 | 30,600.00 | 27,500.00 | 30,600.00 | 30,600.00 | 3,640,332 |
| 16 Feb 2024 | 26,650.00 | 27,150.00 | 26,500.00 | 27,150.00 | 27,150.00 | 316,421 |
| 15 Feb 2024 | 27,050.00 | 27,150.00 | 26,350.00 | 26,500.00 | 26,500.00 | 320,298 |
| 14 Feb 2024 | 26,800.00 | 27,350.00 | 26,650.00 | 26,800.00 | 26,800.00 | 313,761 |
| 13 Feb 2024 | 27,900.00 | 28,050.00 | 27,250.00 | 27,300.00 | 27,300.00 | 406,071 |
| 08 Feb 2024 | 27,850.00 | 28,350.00 | 27,650.00 | 27,650.00 | 27,650.00 | 371,538 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.