Kyung Nong Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10,230.00	10,250.00	10,140.00	10,170.00	8,604.37	15,277
2023-05-03	10,000.00	10,260.00	10,000.00	10,230.00	8,655.13	16,833
2023-05-02	10,080.00	10,170.00	10,060.00	10,110.00	8,553.60	9,910
2023-04-28	10,050.00	10,110.00	9,980.00	10,070.00	8,519.76	21,414
2023-04-27	10,120.00	10,190.00	10,070.00	10,070.00	8,519.76	15,016
2023-04-26	10,170.00	10,350.00	10,110.00	10,190.00	8,621.29	22,577
2023-04-25	10,390.00	10,450.00	10,140.00	10,230.00	8,655.13	24,012
2023-04-24	10,540.00	10,540.00	10,270.00	10,390.00	8,790.50	28,209
2023-04-21	10,430.00	10,840.00	10,370.00	10,530.00	8,908.95	121,018
2023-04-20	10,100.00	10,440.00	10,100.00	10,330.00	8,739.73	42,498
2023-04-19	10,200.00	10,240.00	10,070.00	10,180.00	8,612.83	22,827
2023-04-18	10,130.00	10,220.00	10,100.00	10,100.00	8,545.14	32,319
2023-04-17	10,200.00	10,290.00	10,140.00	10,220.00	8,646.67	10,052
2023-04-14	10,190.00	10,270.00	10,100.00	10,240.00	8,663.59	13,928
2023-04-13	10,180.00	10,240.00	10,020.00	10,170.00	8,604.37	23,977
2023-04-12	10,050.00	10,180.00	10,050.00	10,080.00	8,528.22	15,462
2023-04-11	10,070.00	10,100.00	9,910.00	10,090.00	8,536.68	17,198
2023-04-10	10,140.00	10,140.00	9,930.00	9,970.00	8,435.16	22,167
2023-04-07	10,160.00	10,200.00	10,090.00	10,130.00	8,570.52	16,157
2023-04-06	10,260.00	10,260.00	10,070.00	10,160.00	8,595.91	14,719
2023-04-05	10,200.00	10,330.00	10,190.00	10,260.00	8,680.51	19,490
2023-04-04	10,210.00	10,360.00	10,190.00	10,260.00	8,680.51	16,457
2023-04-03	10,160.00	10,240.00	10,150.00	10,210.00	8,638.21	16,555
2023-03-31	10,180.00	10,210.00	10,100.00	10,150.00	8,587.45	19,217
2023-03-30	10,070.00	10,180.00	9,990.00	10,180.00	8,612.83	15,509
2023-03-29	10,020.00	10,080.00	9,980.00	10,050.00	8,502.84	8,916
2023-03-28	9,900.00	10,100.00	9,500.00	10,030.00	8,485.92	35,175
2023-03-27	9,920.00	9,970.00	9,870.00	9,900.00	8,375.93	9,570
2023-03-24	9,930.00	10,000.00	9,880.00	9,970.00	8,435.16	9,723
2023-03-23	10,050.00	10,050.00	9,840.00	9,920.00	8,392.85	20,954
2023-03-22	10,150.00	10,150.00	9,910.00	10,010.00	8,469.00	21,217
2023-03-21	10,080.00	10,150.00	10,020.00	10,090.00	8,536.68	3,404
2023-03-20	10,050.00	10,080.00	9,950.00	10,080.00	8,528.22	4,562
2023-03-17	9,920.00	10,090.00	9,920.00	10,050.00	8,502.84	9,905
2023-03-16	9,930.00	9,990.00	9,810.00	9,900.00	8,375.93	16,935
2023-03-15	9,990.00	10,150.00	9,940.00	10,030.00	8,485.92	12,728
2023-03-14	10,050.00	10,160.00	9,890.00	9,900.00	8,375.93	36,370
2023-03-13	10,280.00	10,360.00	9,950.00	10,240.00	8,663.59	30,680
2023-03-10	10,600.00	10,610.00	10,340.00	10,380.00	8,782.04	34,392
2023-03-09	10,730.00	10,730.00	10,570.00	10,670.00	9,027.39	17,890
2023-03-08	10,850.00	10,850.00	10,650.00	10,730.00	9,078.16	26,609
2023-03-07	10,750.00	10,970.00	10,680.00	10,850.00	9,179.68	71,150
2023-03-06	10,760.00	11,030.00	10,660.00	10,750.00	9,095.08	19,569
2023-03-03	10,780.00	10,830.00	10,720.00	10,780.00	9,120.46	14,315
2023-03-02	10,750.00	10,880.00	10,710.00	10,780.00	9,120.46	11,463
2023-02-28	10,650.00	10,800.00	10,630.00	10,800.00	9,137.38	9,383
2023-02-27	10,810.00	10,810.00	10,500.00	10,660.00	9,018.93	18,204
2023-02-24	11,050.00	11,050.00	10,710.00	10,810.00	9,145.84	23,448
2023-02-23	11,010.00	11,010.00	10,850.00	11,000.00	9,306.59	12,476
2023-02-22	11,100.00	11,200.00	10,910.00	11,010.00	9,315.05	29,824
2023-02-21	10,870.00	11,170.00	10,840.00	11,110.00	9,399.66	50,906
2023-02-20	10,800.00	10,850.00	10,780.00	10,830.00	9,162.76	14,295
2023-02-17	10,800.00	10,830.00	10,730.00	10,800.00	9,137.38	9,919
2023-02-16	10,740.00	10,850.00	10,730.00	10,800.00	9,137.38	24,758
2023-02-15	10,880.00	10,880.00	10,640.00	10,770.00	9,112.00	30,254
2023-02-14	10,780.00	10,850.00	10,740.00	10,800.00	9,137.38	12,334
2023-02-13	10,630.00	10,840.00	10,540.00	10,830.00	9,162.76	17,270
2023-02-10	10,800.00	10,800.00	10,500.00	10,630.00	8,993.55	29,536
2023-02-09	10,830.00	10,950.00	10,760.00	10,780.00	9,120.46	32,146
2023-02-08	10,940.00	10,940.00	10,870.00	10,920.00	9,238.91	11,602

← NewerPage 15 of 21 · 1,223 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.