Kyung Nong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9,880.00 | 9,920.00 | 9,850.00 | 9,850.00 | 8,720.83 | 18,275 |
| 2024-04-24 | 9,840.00 | 9,900.00 | 9,830.00 | 9,900.00 | 8,765.10 | 12,953 |
| 2024-04-23 | 9,850.00 | 9,870.00 | 9,810.00 | 9,840.00 | 8,711.98 | 13,976 |
| 2024-04-22 | 9,740.00 | 9,860.00 | 9,740.00 | 9,820.00 | 8,694.27 | 13,973 |
| 2024-04-19 | 9,860.00 | 9,950.00 | 9,620.00 | 9,780.00 | 8,658.86 | 46,070 |
| 2024-04-18 | 9,710.00 | 9,890.00 | 9,710.00 | 9,870.00 | 8,738.54 | 13,835 |
| 2024-04-17 | 9,740.00 | 9,870.00 | 9,740.00 | 9,760.00 | 8,641.15 | 20,310 |
| 2024-04-16 | 9,910.00 | 9,950.00 | 9,780.00 | 9,780.00 | 8,658.86 | 66,521 |
| 2024-04-15 | 9,960.00 | 9,960.00 | 9,910.00 | 9,950.00 | 8,809.37 | 25,129 |
| 2024-04-12 | 9,960.00 | 9,990.00 | 9,920.00 | 9,960.00 | 8,818.22 | 37,095 |
| 2024-04-11 | 9,990.00 | 10,030.00 | 9,950.00 | 9,960.00 | 8,818.22 | 26,344 |
| 2024-04-09 | 9,990.00 | 10,030.00 | 9,960.00 | 9,980.00 | 8,835.93 | 32,418 |
| 2024-04-08 | 10,030.00 | 10,060.00 | 9,980.00 | 9,990.00 | 8,844.79 | 36,051 |
| 2024-04-05 | 10,010.00 | 10,070.00 | 10,000.00 | 10,000.00 | 8,853.64 | 40,425 |
| 2024-04-04 | 10,030.00 | 10,100.00 | 10,010.00 | 10,020.00 | 8,871.35 | 32,954 |
| 2024-04-03 | 10,030.00 | 10,080.00 | 10,020.00 | 10,030.00 | 8,880.20 | 33,928 |
| 2024-04-02 | 10,120.00 | 10,150.00 | 10,040.00 | 10,050.00 | 8,897.91 | 41,375 |
| 2024-04-01 | 10,080.00 | 10,170.00 | 10,080.00 | 10,150.00 | 8,986.44 | 23,494 |
| 2024-03-29 | 10,100.00 | 10,150.00 | 10,070.00 | 10,080.00 | 8,924.47 | 31,424 |
| 2024-03-28 | 10,140.00 | 10,160.00 | 10,080.00 | 10,090.00 | 8,933.32 | 36,114 |
| 2024-03-27 | 10,170.00 | 10,170.00 | 10,080.00 | 10,090.00 | 8,933.32 | 57,499 |
| 2024-03-26 | 10,230.00 | 10,230.00 | 10,130.00 | 10,180.00 | 9,013.00 | 88,128 |
| 2024-03-25 | 10,190.00 | 10,860.00 | 10,100.00 | 10,230.00 | 9,057.27 | 698,049 |
| 2024-03-22 | 10,090.00 | 10,170.00 | 10,060.00 | 10,140.00 | 8,977.59 | 39,186 |
| 2024-03-21 | 10,090.00 | 10,120.00 | 10,050.00 | 10,050.00 | 8,897.91 | 34,924 |
| 2024-03-20 | 10,030.00 | 10,100.00 | 10,000.00 | 10,090.00 | 8,933.32 | 42,491 |
| 2024-03-19 | 10,050.00 | 10,130.00 | 10,010.00 | 10,030.00 | 8,880.20 | 40,385 |
| 2024-03-18 | 10,050.00 | 10,070.00 | 10,020.00 | 10,050.00 | 8,897.91 | 21,504 |
| 2024-03-15 | 10,010.00 | 10,060.00 | 10,000.00 | 10,040.00 | 8,889.05 | 20,577 |
| 2024-03-14 | 10,010.00 | 10,050.00 | 9,990.00 | 10,010.00 | 8,862.49 | 13,809 |
| 2024-03-13 | 10,000.00 | 10,060.00 | 9,980.00 | 10,000.00 | 8,853.64 | 19,572 |
| 2024-03-12 | 10,000.00 | 10,040.00 | 9,970.00 | 10,000.00 | 8,853.64 | 23,405 |
| 2024-03-11 | 10,070.00 | 10,100.00 | 9,970.00 | 10,000.00 | 8,853.64 | 16,638 |
| 2024-03-08 | 10,010.00 | 10,110.00 | 10,000.00 | 10,070.00 | 8,915.61 | 46,069 |
| 2024-03-07 | 10,030.00 | 10,030.00 | 9,990.00 | 9,990.00 | 8,844.79 | 33,828 |
| 2024-03-06 | 10,040.00 | 10,050.00 | 9,990.00 | 10,000.00 | 8,853.64 | 17,877 |
| 2024-03-05 | 9,990.00 | 10,080.00 | 9,970.00 | 10,040.00 | 8,889.05 | 31,599 |
| 2024-03-04 | 9,980.00 | 10,070.00 | 9,980.00 | 10,000.00 | 8,853.64 | 42,557 |
| 2024-02-29 | 10,020.00 | 10,080.00 | 9,990.00 | 10,000.00 | 8,853.64 | 24,506 |
| 2024-02-28 | 10,010.00 | 10,070.00 | 10,010.00 | 10,020.00 | 8,871.35 | 15,933 |
| 2024-02-27 | 10,110.00 | 10,110.00 | 10,000.00 | 10,000.00 | 8,853.64 | 35,220 |
| 2024-02-26 | 10,100.00 | 10,110.00 | 10,030.00 | 10,040.00 | 8,889.05 | 16,010 |
| 2024-02-23 | 10,170.00 | 10,210.00 | 10,050.00 | 10,070.00 | 8,915.61 | 41,217 |
| 2024-02-22 | 10,210.00 | 10,220.00 | 10,140.00 | 10,160.00 | 8,995.30 | 25,874 |
| 2024-02-21 | 10,330.00 | 10,360.00 | 10,000.00 | 10,200.00 | 9,030.71 | 43,750 |
| 2024-02-20 | 10,290.00 | 10,350.00 | 10,250.00 | 10,320.00 | 9,136.96 | 37,739 |
| 2024-02-19 | 10,200.00 | 10,340.00 | 10,190.00 | 10,290.00 | 9,110.39 | 49,095 |
| 2024-02-16 | 10,200.00 | 10,280.00 | 10,150.00 | 10,240.00 | 9,066.13 | 65,997 |
| 2024-02-15 | 10,160.00 | 10,210.00 | 10,130.00 | 10,200.00 | 9,030.71 | 43,011 |
| 2024-02-14 | 10,020.00 | 10,200.00 | 10,020.00 | 10,170.00 | 9,004.15 | 37,148 |
| 2024-02-13 | 10,080.00 | 10,140.00 | 10,060.00 | 10,090.00 | 8,933.32 | 56,574 |
| 2024-02-08 | 10,150.00 | 10,160.00 | 10,080.00 | 10,080.00 | 8,924.47 | 40,841 |
| 2024-02-07 | 10,210.00 | 10,230.00 | 10,080.00 | 10,120.00 | 8,959.88 | 72,189 |
| 2024-02-06 | 10,150.00 | 10,290.00 | 10,080.00 | 10,190.00 | 9,021.86 | 66,699 |
| 2024-02-05 | 10,140.00 | 10,830.00 | 10,130.00 | 10,150.00 | 8,986.44 | 640,463 |
| 2024-02-02 | 10,020.00 | 10,160.00 | 10,020.00 | 10,130.00 | 8,968.74 | 58,165 |
| 2024-02-01 | 9,930.00 | 10,050.00 | 9,930.00 | 10,020.00 | 8,871.35 | 35,636 |
| 2024-01-31 | 9,990.00 | 10,040.00 | 9,940.00 | 9,970.00 | 8,827.08 | 37,308 |
| 2024-01-30 | 10,050.00 | 10,100.00 | 9,980.00 | 9,990.00 | 8,844.79 | 78,826 |
| 2024-01-29 | 10,020.00 | 10,100.00 | 10,000.00 | 10,070.00 | 8,915.61 | 30,197 |
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.