Kyung Nong Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14,000.00	14,150.00	13,600.00	13,700.00	11,147.26	211,969
2022-05-16	13,000.00	15,200.00	12,850.00	13,900.00	11,310.00	1,493,423
2022-05-13	12,600.00	12,800.00	12,500.00	12,750.00	10,374.28	52,331
2022-05-12	12,950.00	13,050.00	12,550.00	12,650.00	10,292.91	66,526
2022-05-11	13,050.00	13,450.00	13,000.00	13,050.00	10,618.38	38,846
2022-05-10	13,300.00	13,550.00	12,750.00	13,150.00	10,699.75	119,703
2022-05-09	14,050.00	14,200.00	13,450.00	13,500.00	10,984.53	100,631
2022-05-06	14,050.00	14,400.00	13,950.00	14,100.00	11,472.73	77,150
2022-05-04	14,500.00	14,550.00	14,200.00	14,200.00	11,554.10	110,397
2022-05-03	14,400.00	14,750.00	14,150.00	14,700.00	11,960.93	233,323
2022-05-02	13,950.00	14,700.00	13,950.00	14,250.00	11,594.78	216,704
2022-04-29	14,300.00	14,300.00	14,050.00	14,100.00	11,472.73	68,417
2022-04-28	14,150.00	14,350.00	13,950.00	14,300.00	11,635.46	98,637
2022-04-27	14,350.00	14,800.00	13,950.00	14,150.00	11,513.41	184,008
2022-04-26	14,700.00	14,750.00	14,250.00	14,450.00	11,757.52	140,987
2022-04-25	14,250.00	14,950.00	14,150.00	14,500.00	11,798.20	410,411
2022-04-22	14,150.00	14,650.00	14,150.00	14,350.00	11,676.15	248,806
2022-04-21	14,350.00	14,400.00	14,050.00	14,150.00	11,513.41	102,034
2022-04-20	14,550.00	14,550.00	14,350.00	14,350.00	11,676.15	114,180
2022-04-19	14,600.00	14,850.00	14,250.00	14,550.00	11,838.88	269,693
2022-04-18	14,150.00	14,700.00	14,050.00	14,700.00	11,960.93	286,398
2022-04-15	14,000.00	14,300.00	13,950.00	14,250.00	11,594.78	170,090
2022-04-14	13,950.00	14,400.00	13,850.00	14,000.00	11,391.36	323,455
2022-04-13	13,950.00	14,300.00	13,700.00	13,950.00	11,350.68	316,315
2022-04-12	13,800.00	13,800.00	13,300.00	13,600.00	11,065.90	132,008
2022-04-11	13,400.00	14,000.00	13,350.00	13,850.00	11,269.31	251,200
2022-04-08	13,450.00	13,600.00	13,250.00	13,350.00	10,862.48	52,319
2022-04-07	13,400.00	13,650.00	13,350.00	13,450.00	10,943.85	49,932
2022-04-06	13,600.00	13,650.00	13,400.00	13,550.00	11,025.21	39,821
2022-04-05	13,750.00	13,800.00	13,500.00	13,600.00	11,065.90	85,100
2022-04-04	13,450.00	13,550.00	13,300.00	13,500.00	10,984.53	52,917
2022-04-01	13,400.00	13,550.00	13,300.00	13,450.00	10,943.85	64,096
2022-03-31	13,400.00	13,650.00	13,350.00	13,400.00	10,903.16	78,103
2022-03-30	13,350.00	13,450.00	13,250.00	13,300.00	10,821.80	76,895
2022-03-29	13,650.00	13,700.00	13,300.00	13,500.00	10,984.53	88,400
2022-03-28	13,800.00	13,800.00	13,450.00	13,650.00	11,106.58	88,319
2022-03-25	13,700.00	14,350.00	13,350.00	13,650.00	11,106.58	396,556
2022-03-24	13,800.00	13,950.00	13,650.00	13,750.00	11,187.95	177,774
2022-03-23	13,650.00	13,800.00	13,450.00	13,650.00	11,106.58	181,262
2022-03-22	13,750.00	13,950.00	13,400.00	13,650.00	11,106.58	593,343
2022-03-21	12,950.00	13,400.00	12,750.00	13,350.00	10,862.48	226,879
2022-03-18	12,800.00	13,100.00	12,700.00	12,850.00	10,455.64	63,847
2022-03-17	12,700.00	12,900.00	12,600.00	12,750.00	10,374.28	55,596
2022-03-16	12,750.00	12,800.00	12,550.00	12,650.00	10,292.91	57,972
2022-03-15	12,850.00	12,950.00	12,650.00	12,650.00	10,292.91	68,244
2022-03-14	12,800.00	13,250.00	12,750.00	12,800.00	10,414.96	119,684
2022-03-11	12,800.00	13,000.00	12,500.00	12,700.00	10,333.59	124,571
2022-03-10	12,800.00	12,850.00	12,400.00	12,650.00	10,292.91	92,627
2022-03-08	13,400.00	13,750.00	12,750.00	12,850.00	10,455.64	275,960
2022-03-07	13,600.00	13,950.00	13,200.00	13,600.00	11,065.90	568,641
2022-03-04	12,800.00	14,050.00	12,750.00	13,100.00	10,659.06	1,316,611
2022-03-03	12,900.00	12,950.00	12,600.00	12,750.00	10,374.28	83,722
2022-03-02	12,700.00	13,000.00	12,600.00	12,850.00	10,455.64	209,206
2022-02-28	12,550.00	12,550.00	12,250.00	12,400.00	10,089.49	51,486
2022-02-25	12,600.00	12,700.00	12,300.00	12,550.00	10,211.54	119,610
2022-02-24	12,500.00	12,700.00	12,200.00	12,600.00	10,252.23	176,353
2022-02-23	12,550.00	12,700.00	12,300.00	12,400.00	10,089.49	87,020
2022-02-22	12,350.00	12,800.00	12,050.00	12,400.00	10,089.49	228,564
2022-02-21	12,250.00	12,550.00	12,250.00	12,250.00	9,967.44	83,986
2022-02-18	11,850.00	12,350.00	11,850.00	12,200.00	9,926.76	69,575

← NewerPage 19 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.