Kyung Nong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 9,440.00 | 9,510.00 | 9,330.00 | 9,400.00 | 8,119.63 | 37,752 |
| 2023-10-31 | 9,350.00 | 9,830.00 | 9,340.00 | 9,420.00 | 8,136.91 | 148,220 |
| 2023-10-30 | 9,130.00 | 9,300.00 | 9,130.00 | 9,290.00 | 8,024.62 | 25,843 |
| 2023-10-27 | 9,190.00 | 9,500.00 | 9,120.00 | 9,220.00 | 7,964.15 | 87,251 |
| 2023-10-26 | 9,370.00 | 9,390.00 | 9,210.00 | 9,220.00 | 7,964.15 | 92,282 |
| 2023-10-25 | 9,360.00 | 10,640.00 | 9,340.00 | 9,480.00 | 8,188.74 | 1,722,463 |
| 2023-10-24 | 9,190.00 | 9,360.00 | 9,100.00 | 9,360.00 | 8,085.08 | 26,931 |
| 2023-10-23 | 9,170.00 | 9,330.00 | 9,170.00 | 9,190.00 | 7,938.24 | 22,636 |
| 2023-10-20 | 9,300.00 | 9,370.00 | 9,220.00 | 9,340.00 | 8,067.80 | 22,574 |
| 2023-10-19 | 9,470.00 | 9,530.00 | 9,290.00 | 9,470.00 | 8,180.10 | 30,607 |
| 2023-10-18 | 9,470.00 | 9,570.00 | 9,470.00 | 9,540.00 | 8,240.56 | 19,242 |
| 2023-10-17 | 9,570.00 | 9,740.00 | 9,510.00 | 9,590.00 | 8,283.75 | 19,790 |
| 2023-10-16 | 9,780.00 | 9,780.00 | 9,500.00 | 9,650.00 | 8,335.58 | 20,981 |
| 2023-10-13 | 9,580.00 | 9,860.00 | 9,490.00 | 9,640.00 | 8,326.94 | 26,754 |
| 2023-10-12 | 9,540.00 | 9,580.00 | 9,430.00 | 9,580.00 | 8,275.11 | 8,581 |
| 2023-10-11 | 9,400.00 | 9,560.00 | 9,390.00 | 9,490.00 | 8,197.37 | 12,645 |
| 2023-10-10 | 9,320.00 | 9,620.00 | 9,320.00 | 9,450.00 | 8,162.82 | 25,133 |
| 2023-10-06 | 9,210.00 | 9,560.00 | 9,210.00 | 9,400.00 | 8,119.63 | 27,201 |
| 2023-10-05 | 9,520.00 | 9,520.00 | 9,330.00 | 9,340.00 | 8,067.80 | 21,624 |
| 2023-10-04 | 9,580.00 | 9,670.00 | 9,330.00 | 9,340.00 | 8,067.80 | 41,326 |
| 2023-09-27 | 9,440.00 | 9,680.00 | 9,440.00 | 9,670.00 | 8,352.86 | 14,767 |
| 2023-09-26 | 9,730.00 | 9,760.00 | 9,580.00 | 9,580.00 | 8,275.11 | 50,128 |
| 2023-09-25 | 9,810.00 | 9,900.00 | 9,720.00 | 9,740.00 | 8,240.56 | 35,332 |
| 2023-09-22 | 9,840.00 | 9,920.00 | 9,760.00 | 9,850.00 | 8,333.63 | 37,931 |
| 2023-09-21 | 9,980.00 | 10,010.00 | 9,850.00 | 9,860.00 | 8,342.09 | 69,053 |
| 2023-09-20 | 9,960.00 | 10,020.00 | 9,940.00 | 9,980.00 | 8,443.62 | 32,206 |
| 2023-09-19 | 10,070.00 | 10,110.00 | 9,920.00 | 9,990.00 | 8,452.08 | 72,214 |
| 2023-09-18 | 10,120.00 | 10,220.00 | 10,040.00 | 10,050.00 | 8,502.84 | 66,586 |
| 2023-09-15 | 10,030.00 | 10,170.00 | 9,990.00 | 10,050.00 | 8,502.84 | 72,451 |
| 2023-09-14 | 10,030.00 | 10,090.00 | 9,920.00 | 10,030.00 | 8,485.92 | 74,306 |
| 2023-09-13 | 9,850.00 | 10,650.00 | 9,850.00 | 10,040.00 | 8,494.38 | 783,161 |
| 2023-09-12 | 10,020.00 | 10,030.00 | 9,890.00 | 9,890.00 | 8,367.47 | 115,781 |
| 2023-09-11 | 10,120.00 | 10,120.00 | 9,870.00 | 10,020.00 | 8,477.46 | 182,614 |
| 2023-09-08 | 11,700.00 | 11,920.00 | 9,990.00 | 10,000.00 | 8,460.54 | 2,102,503 |
| 2023-09-07 | 9,810.00 | 9,860.00 | 9,720.00 | 9,730.00 | 8,232.10 | 97,255 |
| 2023-09-06 | 9,930.00 | 9,930.00 | 9,810.00 | 9,850.00 | 8,333.63 | 23,310 |
| 2023-09-05 | 9,870.00 | 9,930.00 | 9,820.00 | 9,910.00 | 8,384.39 | 21,983 |
| 2023-09-04 | 9,880.00 | 9,890.00 | 9,790.00 | 9,870.00 | 8,350.55 | 21,932 |
| 2023-09-01 | 9,950.00 | 9,950.00 | 9,840.00 | 9,880.00 | 8,359.01 | 25,277 |
| 2023-08-31 | 9,990.00 | 9,990.00 | 9,890.00 | 9,910.00 | 8,384.39 | 20,791 |
| 2023-08-30 | 10,070.00 | 10,070.00 | 9,980.00 | 9,990.00 | 8,452.08 | 21,323 |
| 2023-08-29 | 9,960.00 | 10,040.00 | 9,920.00 | 10,020.00 | 8,477.46 | 20,048 |
| 2023-08-28 | 9,980.00 | 10,070.00 | 9,820.00 | 9,960.00 | 8,426.69 | 27,692 |
| 2023-08-25 | 9,880.00 | 9,940.00 | 9,850.00 | 9,940.00 | 8,409.77 | 19,358 |
| 2023-08-24 | 9,900.00 | 9,950.00 | 9,850.00 | 9,940.00 | 8,409.77 | 33,607 |
| 2023-08-23 | 10,010.00 | 10,010.00 | 9,840.00 | 9,940.00 | 8,409.77 | 36,179 |
| 2023-08-22 | 9,920.00 | 10,050.00 | 9,880.00 | 10,010.00 | 8,469.00 | 25,191 |
| 2023-08-21 | 9,900.00 | 10,000.00 | 9,850.00 | 9,920.00 | 8,392.85 | 34,596 |
| 2023-08-18 | 9,760.00 | 9,980.00 | 9,740.00 | 9,950.00 | 8,418.23 | 33,554 |
| 2023-08-17 | 9,850.00 | 9,960.00 | 9,700.00 | 9,940.00 | 8,409.77 | 45,595 |
| 2023-08-16 | 10,010.00 | 10,130.00 | 9,810.00 | 9,960.00 | 8,426.69 | 64,091 |
| 2023-08-14 | 10,250.00 | 10,250.00 | 9,950.00 | 10,070.00 | 8,519.76 | 89,610 |
| 2023-08-11 | 10,400.00 | 10,400.00 | 10,090.00 | 10,210.00 | 8,638.21 | 92,958 |
| 2023-08-10 | 10,840.00 | 10,840.00 | 10,310.00 | 10,350.00 | 8,756.66 | 213,482 |
| 2023-08-09 | 10,850.00 | 11,060.00 | 10,520.00 | 11,050.00 | 9,348.89 | 210,113 |
| 2023-08-08 | 10,770.00 | 10,870.00 | 10,490.00 | 10,630.00 | 8,993.55 | 102,926 |
| 2023-08-07 | 10,550.00 | 10,760.00 | 10,430.00 | 10,760.00 | 9,103.54 | 161,560 |
| 2023-08-04 | 10,110.00 | 10,410.00 | 10,050.00 | 10,410.00 | 8,807.42 | 57,259 |
| 2023-08-03 | 9,930.00 | 10,160.00 | 9,880.00 | 10,110.00 | 8,553.60 | 59,070 |
| 2023-08-02 | 10,210.00 | 10,220.00 | 9,950.00 | 9,990.00 | 8,452.08 | 74,248 |
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.