Kyung Nong Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10,860.00	10,940.00	10,850.00	10,900.00	9,221.99	11,924
2023-02-06	10,870.00	10,950.00	10,810.00	10,900.00	9,221.99	18,829
2023-02-03	10,850.00	10,900.00	10,810.00	10,870.00	9,196.60	11,826
2023-02-02	10,930.00	10,930.00	10,810.00	10,850.00	9,179.68	22,638
2023-02-01	10,870.00	10,940.00	10,730.00	10,870.00	9,196.60	49,277
2023-01-31	10,770.00	10,900.00	10,710.00	10,900.00	9,221.99	40,512
2023-01-30	10,730.00	10,840.00	10,720.00	10,770.00	9,112.00	19,369
2023-01-27	10,710.00	10,800.00	10,690.00	10,770.00	9,112.00	30,427
2023-01-26	10,680.00	10,750.00	10,610.00	10,700.00	9,052.77	14,761
2023-01-25	10,650.00	10,740.00	10,600.00	10,690.00	9,044.31	14,362
2023-01-20	10,500.00	10,700.00	10,450.00	10,650.00	9,010.47	21,741
2023-01-19	10,500.00	10,600.00	10,450.00	10,550.00	8,925.87	21,842
2023-01-18	10,700.00	10,700.00	10,500.00	10,600.00	8,968.17	11,050
2023-01-17	10,750.00	10,750.00	10,550.00	10,700.00	9,052.77	17,992
2023-01-16	10,650.00	10,700.00	10,550.00	10,700.00	9,052.77	29,026
2023-01-13	10,550.00	10,600.00	10,400.00	10,600.00	8,968.17	15,210
2023-01-12	10,450.00	10,600.00	10,350.00	10,550.00	8,925.87	22,467
2023-01-11	10,400.00	10,500.00	10,300.00	10,400.00	8,798.96	15,067
2023-01-10	10,450.00	10,500.00	10,300.00	10,400.00	8,798.96	10,004
2023-01-09	10,250.00	10,500.00	10,250.00	10,400.00	8,798.96	17,675
2023-01-06	10,100.00	10,350.00	10,100.00	10,250.00	8,672.05	13,796
2023-01-05	10,100.00	10,200.00	10,050.00	10,150.00	8,587.45	11,125
2023-01-04	9,900.00	10,100.00	9,850.00	10,000.00	8,460.54	11,141
2023-01-03	9,760.00	9,950.00	9,560.00	9,950.00	8,418.23	25,635
2023-01-02	10,000.00	10,250.00	9,760.00	9,850.00	8,333.63	38,352
2022-12-29	10,250.00	10,350.00	10,000.00	10,100.00	8,545.14	27,707
2022-12-28	10,350.00	10,400.00	10,200.00	10,350.00	8,756.66	12,300
2022-12-27	10,300.00	10,500.00	10,300.00	10,450.00	8,502.84	21,080
2022-12-26	10,400.00	10,400.00	10,250.00	10,300.00	8,380.79	19,797
2022-12-23	10,350.00	10,450.00	10,300.00	10,400.00	8,462.16	14,159
2022-12-22	10,250.00	10,500.00	10,250.00	10,450.00	8,502.84	13,306
2022-12-21	10,400.00	10,400.00	10,150.00	10,250.00	8,340.11	19,829
2022-12-20	10,350.00	10,450.00	10,200.00	10,400.00	8,462.16	17,486
2022-12-19	10,550.00	10,600.00	10,300.00	10,500.00	8,543.52	12,585
2022-12-16	10,450.00	10,550.00	10,350.00	10,550.00	8,584.21	12,162
2022-12-15	10,550.00	10,700.00	10,450.00	10,600.00	8,624.89	24,209
2022-12-14	10,550.00	10,650.00	10,450.00	10,600.00	8,624.89	15,748
2022-12-13	10,600.00	10,600.00	10,450.00	10,550.00	8,584.21	18,887
2022-12-12	10,550.00	10,650.00	10,400.00	10,550.00	8,584.21	22,001
2022-12-09	10,050.00	10,500.00	10,000.00	10,500.00	8,543.52	61,204
2022-12-08	10,150.00	10,200.00	10,000.00	10,050.00	8,177.37	20,881
2022-12-07	10,000.00	10,250.00	10,000.00	10,150.00	8,258.74	18,803
2022-12-06	10,150.00	10,250.00	10,000.00	10,050.00	8,177.37	25,456
2022-12-05	10,300.00	10,350.00	10,150.00	10,250.00	8,340.11	17,938
2022-12-02	10,300.00	10,350.00	10,150.00	10,300.00	8,380.79	23,185
2022-12-01	10,300.00	10,450.00	10,250.00	10,300.00	8,380.79	35,052
2022-11-30	10,050.00	10,400.00	9,980.00	10,150.00	8,258.74	64,717
2022-11-29	10,100.00	10,350.00	9,960.00	10,050.00	8,177.37	132,865
2022-11-28	9,880.00	12,300.00	9,650.00	10,100.00	8,218.06	840,003
2022-11-25	9,880.00	9,950.00	9,850.00	9,880.00	8,039.05	8,986
2022-11-24	9,820.00	9,880.00	9,800.00	9,880.00	8,039.05	7,558
2022-11-23	9,670.00	9,850.00	9,670.00	9,820.00	7,990.23	8,230
2022-11-22	9,770.00	9,780.00	9,600.00	9,660.00	7,860.04	10,225
2022-11-21	9,970.00	9,970.00	9,400.00	9,780.00	7,957.68	26,235
2022-11-18	9,990.00	10,100.00	9,920.00	9,970.00	8,112.28	18,364
2022-11-17	10,050.00	10,050.00	9,910.00	9,990.00	8,128.55	14,234
2022-11-16	9,790.00	10,150.00	9,760.00	10,050.00	8,177.37	51,381
2022-11-15	9,530.00	9,830.00	9,530.00	9,800.00	7,973.95	30,032
2022-11-14	9,530.00	9,620.00	9,400.00	9,600.00	7,811.22	23,087
2022-11-11	9,580.00	9,590.00	9,470.00	9,530.00	7,754.26	20,267

← NewerPage 16 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.