Kyung Nong Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	11,800.00	12,000.00	11,600.00	12,000.00	9,764.03	116,955
2022-08-10	11,600.00	11,800.00	11,600.00	11,650.00	9,479.24	114,010
2022-08-09	11,850.00	11,900.00	11,400.00	11,400.00	9,275.83	127,473
2022-08-08	11,150.00	11,300.00	11,000.00	11,300.00	9,194.46	37,984
2022-08-05	11,150.00	11,250.00	11,100.00	11,150.00	9,072.41	21,408
2022-08-04	11,250.00	11,300.00	11,050.00	11,100.00	9,031.72	32,371
2022-08-03	11,150.00	11,300.00	11,100.00	11,250.00	9,153.77	29,726
2022-08-02	11,500.00	11,500.00	11,200.00	11,250.00	9,153.77	23,637
2022-08-01	11,250.00	11,450.00	11,150.00	11,400.00	9,275.83	59,454
2022-07-29	11,100.00	11,200.00	11,050.00	11,150.00	9,072.41	31,699
2022-07-28	11,050.00	11,200.00	11,000.00	11,100.00	9,031.72	26,833
2022-07-27	11,050.00	11,050.00	10,900.00	11,000.00	8,950.36	15,610
2022-07-26	10,950.00	11,150.00	10,900.00	11,100.00	9,031.72	51,658
2022-07-25	10,900.00	11,000.00	10,850.00	10,950.00	8,909.67	24,665
2022-07-22	10,950.00	11,050.00	10,850.00	10,900.00	8,868.99	29,099
2022-07-21	11,050.00	11,050.00	10,900.00	10,950.00	8,909.67	31,037
2022-07-20	11,050.00	11,050.00	10,900.00	10,950.00	8,909.67	36,115
2022-07-19	10,750.00	10,950.00	10,750.00	10,850.00	8,828.31	25,938
2022-07-18	10,650.00	10,900.00	10,650.00	10,800.00	8,787.62	34,205
2022-07-15	10,800.00	10,800.00	10,500.00	10,700.00	8,706.26	18,853
2022-07-14	10,700.00	10,900.00	10,650.00	10,800.00	8,787.62	43,906
2022-07-13	10,600.00	10,650.00	10,400.00	10,550.00	8,584.21	45,756
2022-07-12	10,750.00	10,800.00	10,450.00	10,550.00	8,584.21	37,889
2022-07-11	10,900.00	10,900.00	10,700.00	10,850.00	8,828.31	26,092
2022-07-08	10,750.00	11,000.00	10,750.00	10,850.00	8,828.31	33,476
2022-07-07	10,600.00	10,750.00	10,550.00	10,750.00	8,746.94	30,915
2022-07-06	10,650.00	10,750.00	10,500.00	10,550.00	8,584.21	32,387
2022-07-05	10,500.00	10,850.00	10,500.00	10,750.00	8,746.94	29,124
2022-07-04	10,900.00	10,900.00	10,450.00	10,600.00	8,624.89	56,233
2022-07-01	11,600.00	11,600.00	10,750.00	10,850.00	8,828.31	83,897
2022-06-30	11,350.00	11,450.00	11,150.00	11,150.00	9,072.41	73,151
2022-06-29	11,100.00	11,300.00	11,100.00	11,150.00	9,072.41	38,304
2022-06-28	11,350.00	11,450.00	11,200.00	11,300.00	9,194.46	37,829
2022-06-27	11,100.00	11,450.00	11,050.00	11,350.00	9,235.14	71,916
2022-06-24	10,750.00	11,150.00	10,750.00	11,100.00	9,031.72	113,658
2022-06-23	11,900.00	12,050.00	10,950.00	10,950.00	8,909.67	184,430
2022-06-22	12,150.00	12,600.00	11,900.00	12,150.00	9,886.08	342,863
2022-06-21	12,200.00	12,950.00	11,500.00	11,700.00	9,519.93	459,437
2022-06-20	11,900.00	12,000.00	11,200.00	11,300.00	9,194.46	93,988
2022-06-17	11,850.00	12,250.00	11,550.00	11,950.00	9,723.34	118,336
2022-06-16	12,150.00	12,550.00	12,050.00	12,050.00	9,804.71	59,417
2022-06-15	12,500.00	12,900.00	12,000.00	12,100.00	9,845.39	104,026
2022-06-14	13,200.00	13,500.00	12,500.00	12,650.00	10,292.91	141,709
2022-06-13	13,300.00	13,600.00	13,100.00	13,350.00	10,862.48	138,505
2022-06-10	13,250.00	13,650.00	13,150.00	13,500.00	10,984.53	99,028
2022-06-09	13,400.00	13,400.00	13,150.00	13,250.00	10,781.11	55,602
2022-06-08	13,400.00	13,550.00	13,350.00	13,400.00	10,903.16	50,104
2022-06-07	13,450.00	13,600.00	13,150.00	13,500.00	10,984.53	74,680
2022-06-03	13,500.00	13,600.00	13,350.00	13,350.00	10,862.48	35,157
2022-06-02	13,500.00	13,600.00	13,250.00	13,500.00	10,984.53	54,908
2022-05-31	13,600.00	13,650.00	13,400.00	13,500.00	10,984.53	49,834
2022-05-30	13,400.00	13,600.00	13,300.00	13,600.00	11,065.90	98,677
2022-05-27	13,000.00	13,650.00	13,000.00	13,250.00	10,781.11	166,396
2022-05-26	12,950.00	13,150.00	12,850.00	12,950.00	10,537.01	58,858
2022-05-25	12,800.00	13,200.00	12,700.00	12,950.00	10,537.01	35,823
2022-05-24	13,000.00	13,050.00	12,750.00	12,800.00	10,414.96	39,743
2022-05-23	13,100.00	13,200.00	12,800.00	12,900.00	10,496.33	71,494
2022-05-20	13,150.00	13,400.00	13,050.00	13,200.00	10,740.43	55,433
2022-05-19	13,100.00	13,450.00	13,050.00	13,150.00	10,699.75	113,419
2022-05-18	13,500.00	14,050.00	13,400.00	13,550.00	11,025.21	161,166

← NewerPage 18 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.