Kyung Nong Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10,080.00	10,270.00	9,990.00	10,260.00	8,680.51	48,551
2023-07-31	10,040.00	10,120.00	9,980.00	10,030.00	8,485.92	51,578
2023-07-28	9,850.00	10,060.00	9,810.00	10,030.00	8,485.92	37,494
2023-07-27	9,860.00	10,050.00	9,800.00	9,940.00	8,409.77	68,071
2023-07-26	10,890.00	10,890.00	9,590.00	9,900.00	8,375.93	416,538
2023-07-25	10,600.00	10,850.00	10,470.00	10,840.00	9,171.22	153,041
2023-07-24	10,900.00	10,940.00	10,430.00	10,500.00	8,883.56	207,178
2023-07-21	10,680.00	11,120.00	10,660.00	10,940.00	9,255.83	221,260
2023-07-20	11,000.00	11,190.00	10,850.00	10,850.00	9,179.68	366,995
2023-07-19	11,160.00	11,160.00	10,700.00	10,780.00	9,120.46	334,332
2023-07-18	11,790.00	12,200.00	11,030.00	11,160.00	9,441.96	949,133
2023-07-17	10,400.00	12,530.00	10,350.00	11,800.00	9,983.43	5,849,906
2023-07-14	10,200.00	10,200.00	10,010.00	10,070.00	8,519.76	15,867
2023-07-13	10,080.00	10,190.00	9,970.00	10,190.00	8,621.29	17,435
2023-07-12	9,960.00	10,080.00	9,810.00	10,070.00	8,519.76	22,073
2023-07-11	9,910.00	9,960.00	9,810.00	9,940.00	8,409.77	13,600
2023-07-10	9,720.00	9,940.00	9,700.00	9,910.00	8,384.39	16,445
2023-07-07	9,900.00	9,900.00	9,600.00	9,810.00	8,299.79	28,196
2023-07-06	10,050.00	10,120.00	9,870.00	9,930.00	8,401.31	30,649
2023-07-05	10,320.00	10,380.00	10,010.00	10,080.00	8,528.22	55,280
2023-07-04	10,540.00	10,540.00	10,300.00	10,390.00	8,790.50	28,611
2023-07-03	10,420.00	10,500.00	10,370.00	10,450.00	8,841.26	25,343
2023-06-30	10,500.00	10,500.00	10,390.00	10,420.00	8,815.88	17,575
2023-06-29	10,590.00	10,610.00	10,420.00	10,470.00	8,858.18	23,499
2023-06-28	10,680.00	10,710.00	10,550.00	10,580.00	8,951.25	15,734
2023-06-27	10,780.00	10,800.00	10,650.00	10,670.00	9,027.39	16,901
2023-06-26	10,800.00	10,800.00	10,600.00	10,780.00	9,120.46	30,641
2023-06-23	10,820.00	10,820.00	10,570.00	10,650.00	9,010.47	40,778
2023-06-22	10,840.00	10,840.00	10,670.00	10,770.00	9,112.00	21,879
2023-06-21	10,700.00	10,900.00	10,640.00	10,780.00	9,120.46	36,907
2023-06-20	10,710.00	10,900.00	10,550.00	10,670.00	9,027.39	40,804
2023-06-19	10,740.00	10,750.00	10,560.00	10,710.00	9,061.24	19,874
2023-06-16	10,390.00	10,620.00	10,390.00	10,600.00	8,968.17	20,304
2023-06-15	10,470.00	10,600.00	10,370.00	10,400.00	8,798.96	22,277
2023-06-14	10,540.00	10,540.00	10,390.00	10,470.00	8,858.18	24,350
2023-06-13	10,480.00	10,610.00	10,480.00	10,530.00	8,908.95	16,431
2023-06-12	10,490.00	10,570.00	10,450.00	10,500.00	8,883.56	14,797
2023-06-09	10,730.00	10,780.00	10,460.00	10,490.00	8,875.10	66,820
2023-06-08	10,650.00	10,860.00	10,610.00	10,630.00	8,993.55	58,344
2023-06-07	10,550.00	10,610.00	10,490.00	10,550.00	8,925.87	26,241
2023-06-05	10,430.00	10,540.00	10,400.00	10,490.00	8,875.10	13,099
2023-06-02	10,400.00	10,500.00	10,400.00	10,430.00	8,824.34	12,294
2023-06-01	10,500.00	10,520.00	10,430.00	10,440.00	8,832.80	20,884
2023-05-31	10,500.00	10,610.00	10,470.00	10,500.00	8,883.56	22,889
2023-05-30	10,500.00	10,600.00	10,470.00	10,500.00	8,883.56	15,846
2023-05-26	10,640.00	10,730.00	10,490.00	10,530.00	8,908.95	29,383
2023-05-25	10,610.00	10,770.00	10,570.00	10,640.00	9,002.01	17,782
2023-05-24	10,750.00	10,790.00	10,580.00	10,740.00	9,086.62	27,442
2023-05-23	10,700.00	10,780.00	10,600.00	10,700.00	9,052.77	32,771
2023-05-22	10,600.00	10,740.00	10,550.00	10,690.00	9,044.31	40,995
2023-05-19	10,450.00	10,540.00	10,400.00	10,530.00	8,908.95	38,742
2023-05-18	10,340.00	10,430.00	10,320.00	10,340.00	8,748.20	16,045
2023-05-17	10,300.00	10,400.00	10,260.00	10,340.00	8,748.20	32,126
2023-05-16	10,160.00	10,300.00	10,160.00	10,300.00	8,714.35	15,052
2023-05-15	10,180.00	10,260.00	10,090.00	10,150.00	8,587.45	12,653
2023-05-12	10,390.00	10,470.00	10,180.00	10,180.00	8,612.83	14,191
2023-05-11	10,360.00	10,440.00	10,340.00	10,390.00	8,790.50	12,405
2023-05-10	10,270.00	10,480.00	10,260.00	10,360.00	8,765.12	18,119
2023-05-09	10,200.00	10,360.00	10,200.00	10,320.00	8,731.27	15,146
2023-05-08	10,200.00	10,350.00	10,150.00	10,290.00	8,705.89	19,044

← NewerPage 14 of 21 · 1,227 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.