Kyung Nong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,460.00 | 9,480.00 | 9,320.00 | 9,430.00 | 7,672.90 | 15,399 |
| 2022-11-09 | 9,400.00 | 9,470.00 | 9,400.00 | 9,460.00 | 7,697.31 | 22,801 |
| 2022-11-08 | 9,300.00 | 9,400.00 | 9,220.00 | 9,400.00 | 7,648.49 | 19,732 |
| 2022-11-07 | 9,210.00 | 9,390.00 | 9,210.00 | 9,280.00 | 7,550.85 | 17,484 |
| 2022-11-04 | 9,170.00 | 9,320.00 | 9,170.00 | 9,210.00 | 7,493.89 | 6,146 |
| 2022-11-03 | 9,110.00 | 9,300.00 | 9,110.00 | 9,250.00 | 7,526.44 | 7,047 |
| 2022-11-02 | 9,290.00 | 9,320.00 | 9,210.00 | 9,300.00 | 7,567.12 | 6,266 |
| 2022-11-01 | 9,130.00 | 9,330.00 | 9,120.00 | 9,300.00 | 7,567.12 | 15,791 |
| 2022-10-31 | 9,280.00 | 9,320.00 | 9,150.00 | 9,190.00 | 7,477.62 | 29,890 |
| 2022-10-28 | 8,990.00 | 9,230.00 | 8,980.00 | 9,020.00 | 7,339.29 | 17,865 |
| 2022-10-27 | 8,830.00 | 8,990.00 | 8,830.00 | 8,940.00 | 7,274.20 | 13,888 |
| 2022-10-26 | 8,990.00 | 8,990.00 | 8,800.00 | 8,820.00 | 7,176.56 | 17,792 |
| 2022-10-25 | 9,100.00 | 9,130.00 | 8,910.00 | 8,910.00 | 7,249.79 | 9,079 |
| 2022-10-24 | 8,980.00 | 9,100.00 | 8,950.00 | 9,090.00 | 7,396.25 | 11,016 |
| 2022-10-21 | 9,070.00 | 9,070.00 | 8,940.00 | 8,950.00 | 7,282.34 | 6,037 |
| 2022-10-20 | 9,000.00 | 9,130.00 | 9,000.00 | 9,070.00 | 7,379.98 | 4,462 |
| 2022-10-19 | 9,000.00 | 9,120.00 | 8,960.00 | 9,060.00 | 7,371.84 | 9,439 |
| 2022-10-18 | 8,840.00 | 8,980.00 | 8,820.00 | 8,930.00 | 7,266.06 | 12,656 |
| 2022-10-17 | 8,610.00 | 8,790.00 | 8,610.00 | 8,730.00 | 7,103.33 | 13,823 |
| 2022-10-14 | 8,660.00 | 8,820.00 | 8,660.00 | 8,740.00 | 7,111.47 | 13,008 |
| 2022-10-13 | 8,800.00 | 8,900.00 | 8,540.00 | 8,540.00 | 6,948.73 | 29,010 |
| 2022-10-12 | 8,850.00 | 8,940.00 | 8,750.00 | 8,900.00 | 7,241.65 | 22,071 |
| 2022-10-11 | 9,150.00 | 9,150.00 | 8,830.00 | 8,880.00 | 7,225.38 | 22,848 |
| 2022-10-07 | 9,240.00 | 9,240.00 | 9,050.00 | 9,190.00 | 7,477.62 | 9,925 |
| 2022-10-06 | 9,150.00 | 9,270.00 | 9,150.00 | 9,210.00 | 7,493.89 | 11,366 |
| 2022-10-05 | 9,250.00 | 9,300.00 | 9,050.00 | 9,130.00 | 7,428.80 | 16,116 |
| 2022-10-04 | 9,300.00 | 9,300.00 | 9,060.00 | 9,160.00 | 7,453.21 | 10,953 |
| 2022-09-30 | 8,710.00 | 9,000.00 | 8,710.00 | 8,950.00 | 7,282.34 | 29,136 |
| 2022-09-29 | 9,010.00 | 9,110.00 | 8,930.00 | 8,930.00 | 7,266.06 | 23,405 |
| 2022-09-28 | 9,050.00 | 9,320.00 | 8,870.00 | 8,870.00 | 7,217.24 | 46,168 |
| 2022-09-27 | 9,020.00 | 9,290.00 | 8,990.00 | 9,140.00 | 7,436.93 | 63,598 |
| 2022-09-26 | 9,960.00 | 9,960.00 | 9,210.00 | 9,220.00 | 7,502.03 | 92,300 |
| 2022-09-23 | 10,100.00 | 10,250.00 | 9,870.00 | 9,980.00 | 8,120.42 | 57,396 |
| 2022-09-22 | 9,960.00 | 10,450.00 | 9,920.00 | 10,200.00 | 8,299.42 | 115,344 |
| 2022-09-21 | 10,200.00 | 10,300.00 | 10,000.00 | 10,150.00 | 8,258.74 | 60,587 |
| 2022-09-20 | 10,350.00 | 10,400.00 | 10,200.00 | 10,250.00 | 8,340.11 | 36,965 |
| 2022-09-19 | 10,500.00 | 10,650.00 | 10,200.00 | 10,250.00 | 8,340.11 | 48,539 |
| 2022-09-16 | 10,650.00 | 10,800.00 | 10,500.00 | 10,550.00 | 8,584.21 | 44,652 |
| 2022-09-15 | 10,700.00 | 10,850.00 | 10,650.00 | 10,750.00 | 8,746.94 | 25,601 |
| 2022-09-14 | 10,500.00 | 10,750.00 | 10,500.00 | 10,700.00 | 8,706.26 | 27,958 |
| 2022-09-13 | 10,700.00 | 10,950.00 | 10,650.00 | 10,900.00 | 8,868.99 | 57,556 |
| 2022-09-08 | 10,600.00 | 10,800.00 | 10,550.00 | 10,550.00 | 8,584.21 | 54,035 |
| 2022-09-07 | 10,950.00 | 10,950.00 | 10,500.00 | 10,550.00 | 8,584.21 | 83,411 |
| 2022-09-06 | 11,400.00 | 11,400.00 | 10,900.00 | 11,000.00 | 8,950.36 | 146,035 |
| 2022-09-05 | 12,000.00 | 12,000.00 | 11,450.00 | 11,550.00 | 9,397.88 | 181,379 |
| 2022-09-02 | 11,150.00 | 11,550.00 | 10,850.00 | 11,550.00 | 9,397.88 | 155,290 |
| 2022-09-01 | 11,500.00 | 11,500.00 | 10,950.00 | 10,950.00 | 8,909.67 | 85,814 |
| 2022-08-31 | 11,500.00 | 11,550.00 | 11,350.00 | 11,500.00 | 9,357.19 | 31,765 |
| 2022-08-30 | 11,750.00 | 11,750.00 | 11,350.00 | 11,550.00 | 9,397.88 | 75,017 |
| 2022-08-29 | 11,600.00 | 11,850.00 | 11,450.00 | 11,550.00 | 9,397.88 | 60,458 |
| 2022-08-26 | 11,700.00 | 12,400.00 | 11,650.00 | 11,850.00 | 9,641.98 | 344,011 |
| 2022-08-25 | 11,250.00 | 11,700.00 | 11,250.00 | 11,600.00 | 9,438.56 | 67,691 |
| 2022-08-24 | 11,450.00 | 11,450.00 | 11,150.00 | 11,250.00 | 9,153.77 | 38,236 |
| 2022-08-23 | 11,650.00 | 11,800.00 | 11,150.00 | 11,300.00 | 9,194.46 | 99,177 |
| 2022-08-22 | 11,400.00 | 11,800.00 | 11,400.00 | 11,600.00 | 9,438.56 | 114,254 |
| 2022-08-19 | 11,550.00 | 11,750.00 | 11,400.00 | 11,450.00 | 9,316.51 | 52,337 |
| 2022-08-18 | 11,500.00 | 11,700.00 | 11,400.00 | 11,550.00 | 9,397.88 | 49,692 |
| 2022-08-17 | 11,650.00 | 11,850.00 | 11,400.00 | 11,550.00 | 9,397.88 | 97,358 |
| 2022-08-16 | 11,950.00 | 12,050.00 | 11,700.00 | 11,700.00 | 9,519.93 | 80,051 |
| 2022-08-12 | 11,900.00 | 12,050.00 | 11,750.00 | 11,850.00 | 9,641.98 | 77,942 |
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.