Kyung Nong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,110.00 | 10,180.00 | 10,010.00 | 10,030.00 | 9,056.05 | 56,040 |
| 2024-07-23 | 10,260.00 | 10,320.00 | 10,110.00 | 10,230.00 | 9,236.62 | 65,797 |
| 2024-07-22 | 10,410.00 | 10,460.00 | 10,250.00 | 10,300.00 | 9,299.83 | 83,434 |
| 2024-07-19 | 10,200.00 | 10,590.00 | 10,200.00 | 10,410.00 | 9,399.15 | 167,626 |
| 2024-07-18 | 10,120.00 | 10,300.00 | 10,060.00 | 10,160.00 | 9,173.42 | 68,624 |
| 2024-07-17 | 10,180.00 | 10,320.00 | 10,130.00 | 10,170.00 | 9,182.45 | 95,128 |
| 2024-07-16 | 10,080.00 | 10,190.00 | 10,040.00 | 10,140.00 | 9,155.36 | 37,445 |
| 2024-07-15 | 10,040.00 | 10,080.00 | 10,010.00 | 10,070.00 | 9,092.16 | 26,668 |
| 2024-07-12 | 10,050.00 | 10,070.00 | 10,010.00 | 10,010.00 | 9,037.99 | 45,125 |
| 2024-07-11 | 10,150.00 | 10,200.00 | 10,070.00 | 10,070.00 | 9,092.16 | 48,460 |
| 2024-07-10 | 10,170.00 | 10,240.00 | 10,080.00 | 10,210.00 | 9,218.57 | 41,037 |
| 2024-07-09 | 10,110.00 | 10,180.00 | 10,070.00 | 10,140.00 | 9,155.36 | 36,234 |
| 2024-07-08 | 10,110.00 | 10,200.00 | 10,070.00 | 10,130.00 | 9,146.33 | 49,853 |
| 2024-07-05 | 10,100.00 | 10,170.00 | 10,070.00 | 10,100.00 | 9,119.25 | 43,270 |
| 2024-07-04 | 10,210.00 | 10,230.00 | 10,070.00 | 10,150.00 | 9,164.39 | 53,538 |
| 2024-07-03 | 10,280.00 | 10,380.00 | 10,120.00 | 10,140.00 | 9,155.36 | 106,111 |
| 2024-07-02 | 10,530.00 | 10,660.00 | 10,300.00 | 10,300.00 | 9,299.83 | 135,870 |
| 2024-07-01 | 10,620.00 | 10,770.00 | 10,480.00 | 10,510.00 | 9,489.44 | 129,831 |
| 2024-06-28 | 10,450.00 | 10,750.00 | 10,430.00 | 10,750.00 | 9,706.13 | 242,168 |
| 2024-06-27 | 10,270.00 | 10,490.00 | 10,260.00 | 10,450.00 | 9,435.26 | 93,239 |
| 2024-06-26 | 10,360.00 | 10,440.00 | 10,210.00 | 10,300.00 | 9,119.25 | 83,244 |
| 2024-06-25 | 10,460.00 | 10,570.00 | 10,340.00 | 10,400.00 | 9,207.78 | 78,591 |
| 2024-06-24 | 10,420.00 | 10,520.00 | 10,280.00 | 10,500.00 | 9,296.32 | 113,583 |
| 2024-06-21 | 10,500.00 | 10,510.00 | 10,310.00 | 10,400.00 | 9,207.78 | 86,320 |
| 2024-06-20 | 10,210.00 | 10,520.00 | 10,210.00 | 10,490.00 | 9,287.47 | 207,605 |
| 2024-06-19 | 10,340.00 | 10,340.00 | 10,130.00 | 10,190.00 | 9,021.86 | 120,077 |
| 2024-06-18 | 10,290.00 | 10,360.00 | 10,230.00 | 10,340.00 | 9,154.66 | 121,312 |
| 2024-06-17 | 10,230.00 | 10,320.00 | 10,200.00 | 10,270.00 | 9,092.69 | 84,862 |
| 2024-06-14 | 10,090.00 | 10,240.00 | 10,050.00 | 10,230.00 | 9,057.27 | 79,910 |
| 2024-06-13 | 10,150.00 | 10,200.00 | 10,100.00 | 10,110.00 | 8,951.03 | 44,516 |
| 2024-06-12 | 10,120.00 | 10,150.00 | 10,050.00 | 10,100.00 | 8,942.18 | 35,231 |
| 2024-06-11 | 10,060.00 | 10,160.00 | 10,060.00 | 10,120.00 | 8,959.88 | 62,653 |
| 2024-06-10 | 9,980.00 | 10,120.00 | 9,970.00 | 10,060.00 | 8,906.76 | 43,446 |
| 2024-06-07 | 9,990.00 | 10,050.00 | 9,980.00 | 10,020.00 | 8,871.35 | 25,939 |
| 2024-06-05 | 10,020.00 | 10,080.00 | 9,930.00 | 10,040.00 | 8,889.05 | 41,188 |
| 2024-06-04 | 10,060.00 | 10,100.00 | 10,000.00 | 10,020.00 | 8,871.35 | 27,024 |
| 2024-06-03 | 9,990.00 | 10,070.00 | 9,940.00 | 10,070.00 | 8,915.61 | 28,603 |
| 2024-05-31 | 9,980.00 | 10,010.00 | 9,950.00 | 9,950.00 | 8,809.37 | 17,258 |
| 2024-05-30 | 10,060.00 | 10,110.00 | 9,960.00 | 9,960.00 | 8,818.22 | 55,402 |
| 2024-05-29 | 10,100.00 | 10,240.00 | 10,040.00 | 10,110.00 | 8,951.03 | 51,141 |
| 2024-05-28 | 10,040.00 | 10,110.00 | 10,040.00 | 10,090.00 | 8,933.32 | 16,168 |
| 2024-05-27 | 10,090.00 | 10,120.00 | 10,050.00 | 10,080.00 | 8,924.47 | 23,807 |
| 2024-05-24 | 10,080.00 | 10,150.00 | 10,020.00 | 10,080.00 | 8,924.47 | 19,533 |
| 2024-05-23 | 10,030.00 | 10,130.00 | 10,000.00 | 10,080.00 | 8,924.47 | 23,709 |
| 2024-05-22 | 10,060.00 | 10,150.00 | 10,040.00 | 10,040.00 | 8,889.05 | 28,105 |
| 2024-05-21 | 10,120.00 | 10,160.00 | 10,060.00 | 10,080.00 | 8,924.47 | 33,306 |
| 2024-05-20 | 10,150.00 | 10,200.00 | 10,130.00 | 10,130.00 | 8,968.74 | 45,360 |
| 2024-05-17 | 10,110.00 | 10,320.00 | 10,050.00 | 10,150.00 | 8,986.44 | 82,479 |
| 2024-05-16 | 10,030.00 | 10,350.00 | 10,000.00 | 10,220.00 | 9,048.42 | 129,310 |
| 2024-05-14 | 9,990.00 | 10,050.00 | 9,990.00 | 10,030.00 | 8,880.20 | 18,784 |
| 2024-05-13 | 10,050.00 | 10,070.00 | 9,980.00 | 10,020.00 | 8,871.35 | 25,320 |
| 2024-05-10 | 10,130.00 | 10,170.00 | 10,030.00 | 10,040.00 | 8,889.05 | 57,320 |
| 2024-05-09 | 10,050.00 | 10,140.00 | 10,030.00 | 10,080.00 | 8,924.47 | 49,384 |
| 2024-05-08 | 9,950.00 | 10,050.00 | 9,950.00 | 10,040.00 | 8,889.05 | 23,730 |
| 2024-05-07 | 9,920.00 | 10,000.00 | 9,910.00 | 9,990.00 | 8,844.79 | 18,902 |
| 2024-05-03 | 9,920.00 | 9,970.00 | 9,910.00 | 9,920.00 | 8,782.81 | 14,659 |
| 2024-05-02 | 9,870.00 | 9,970.00 | 9,870.00 | 9,930.00 | 8,791.66 | 17,382 |
| 2024-04-30 | 9,870.00 | 9,950.00 | 9,870.00 | 9,920.00 | 8,782.81 | 14,115 |
| 2024-04-29 | 9,910.00 | 9,940.00 | 9,820.00 | 9,890.00 | 8,756.25 | 21,117 |
| 2024-04-26 | 9,870.00 | 9,940.00 | 9,810.00 | 9,850.00 | 8,720.83 | 16,491 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 250.0000 KRW |
| 2025-12-29 | 250.0000 KRW |
| 2025-06-27 | 200.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2024-06-27 | 200.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2023-09-26 | 200.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 220.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.