Kyung Nong Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9,980.00	10,090.00	9,980.00	10,050.00	8,897.91	24,137
2024-01-25	10,090.00	10,150.00	9,980.00	10,010.00	8,862.49	57,153
2024-01-24	10,050.00	10,150.00	10,030.00	10,030.00	8,880.20	35,108
2024-01-23	10,160.00	10,210.00	10,070.00	10,070.00	8,915.61	49,976
2024-01-22	10,130.00	10,190.00	10,060.00	10,140.00	8,977.59	48,349
2024-01-19	10,040.00	10,180.00	10,040.00	10,160.00	8,995.30	40,123
2024-01-18	10,190.00	10,380.00	10,060.00	10,080.00	8,924.47	92,491
2024-01-17	10,030.00	10,080.00	9,890.00	10,000.00	8,853.64	105,113
2024-01-16	10,140.00	10,240.00	10,010.00	10,060.00	8,906.76	56,272
2024-01-15	10,160.00	10,190.00	10,100.00	10,170.00	9,004.15	35,138
2024-01-12	10,180.00	10,260.00	10,110.00	10,200.00	9,030.71	52,733
2024-01-11	10,150.00	10,290.00	10,120.00	10,180.00	9,013.00	80,445
2024-01-10	10,200.00	10,220.00	10,090.00	10,130.00	8,968.74	54,537
2024-01-09	10,190.00	10,260.00	10,160.00	10,230.00	9,057.27	39,892
2024-01-08	10,160.00	10,230.00	10,140.00	10,190.00	9,021.86	50,980
2024-01-05	10,250.00	10,290.00	10,140.00	10,160.00	8,995.30	62,056
2024-01-04	10,210.00	10,390.00	10,140.00	10,220.00	9,048.42	85,149
2024-01-03	10,160.00	10,270.00	10,160.00	10,220.00	9,048.42	43,105
2024-01-02	10,170.00	10,290.00	10,170.00	10,250.00	9,074.98	45,804
2023-12-28	10,120.00	10,210.00	10,050.00	10,170.00	9,004.15	40,671
2023-12-27	10,240.00	10,240.00	10,080.00	10,120.00	8,959.88	69,848
2023-12-26	10,150.00	10,270.00	10,080.00	10,260.00	8,862.49	93,420
2023-12-22	10,250.00	10,260.00	10,100.00	10,150.00	8,767.48	69,172
2023-12-21	10,150.00	10,240.00	10,100.00	10,240.00	8,845.22	81,101
2023-12-20	10,230.00	10,230.00	10,140.00	10,180.00	8,793.39	44,650
2023-12-19	10,080.00	10,210.00	10,010.00	10,210.00	8,819.30	64,527
2023-12-18	10,050.00	10,130.00	9,990.00	10,080.00	8,707.01	48,786
2023-12-15	9,910.00	10,070.00	9,910.00	10,030.00	8,663.82	69,022
2023-12-14	10,050.00	10,090.00	9,870.00	9,930.00	8,577.44	121,210
2023-12-13	10,140.00	10,190.00	10,000.00	10,010.00	8,646.54	106,522
2023-12-12	10,230.00	10,230.00	10,080.00	10,190.00	8,802.03	71,382
2023-12-11	10,200.00	10,310.00	10,130.00	10,190.00	8,802.03	105,269
2023-12-08	10,400.00	10,780.00	10,130.00	10,200.00	8,810.66	706,125
2023-12-07	10,160.00	10,220.00	10,030.00	10,090.00	8,715.65	111,814
2023-12-06	10,130.00	10,220.00	10,070.00	10,160.00	8,776.11	111,871
2023-12-05	10,560.00	10,650.00	10,090.00	10,110.00	8,732.92	371,652
2023-12-04	10,700.00	10,720.00	10,230.00	10,400.00	8,983.42	300,094
2023-12-01	10,330.00	10,440.00	10,210.00	10,300.00	8,897.04	118,765
2023-11-30	10,450.00	10,470.00	10,280.00	10,450.00	9,026.61	108,169
2023-11-29	10,750.00	10,780.00	10,320.00	10,400.00	8,983.42	340,770
2023-11-28	11,020.00	11,260.00	10,700.00	10,750.00	9,285.75	256,953
2023-11-27	11,210.00	11,400.00	10,900.00	10,960.00	9,467.15	181,815
2023-11-24	11,110.00	11,260.00	10,870.00	11,150.00	9,631.27	231,855
2023-11-23	11,470.00	11,710.00	11,150.00	11,200.00	9,674.46	352,052
2023-11-22	11,850.00	12,220.00	11,350.00	11,470.00	9,907.68	501,041
2023-11-21	11,940.00	12,020.00	11,610.00	11,910.00	10,287.75	327,388
2023-11-20	12,330.00	12,400.00	11,650.00	12,030.00	10,391.40	603,931
2023-11-17	12,900.00	13,510.00	12,540.00	12,540.00	10,831.94	864,735
2023-11-16	13,310.00	13,730.00	13,070.00	13,190.00	11,393.40	890,144
2023-11-15	13,040.00	14,100.00	12,810.00	13,590.00	11,738.92	3,931,001
2023-11-14	12,540.00	13,880.00	12,530.00	13,250.00	11,445.23	7,218,717
2023-11-13	13,310.00	14,070.00	12,230.00	12,430.00	10,736.92	3,907,465
2023-11-10	13,370.00	16,150.00	13,160.00	13,350.00	11,531.61	16,195,900
2023-11-09	12,740.00	13,760.00	12,050.00	13,340.00	11,522.97	11,596,010
2023-11-08	13,600.00	13,910.00	12,250.00	12,510.00	10,806.02	7,509,278
2023-11-07	9,900.00	12,500.00	9,760.00	12,500.00	10,797.38	5,568,613
2023-11-06	9,590.00	9,670.00	9,510.00	9,620.00	8,309.67	41,467
2023-11-03	9,550.00	9,580.00	9,450.00	9,550.00	8,249.20	40,016
2023-11-02	9,400.00	9,580.00	9,400.00	9,550.00	8,249.20	43,426
2023-11-01	9,440.00	9,510.00	9,330.00	9,400.00	8,119.63	37,752

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.