Kyung Nong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 9,130.00 | 9,190.00 | 9,080.00 | 9,150.00 | 9,150.00 | 15,286 |
| 2026-07-15 | 9,120.00 | 9,250.00 | 9,050.00 | 9,130.00 | 9,130.00 | 25,723 |
| 2026-07-14 | 9,080.00 | 9,480.00 | 9,080.00 | 9,090.00 | 9,090.00 | 100,009 |
| 2026-07-13 | 9,090.00 | 9,320.00 | 9,040.00 | 9,080.00 | 9,080.00 | 30,678 |
| 2026-07-10 | 9,080.00 | 9,290.00 | 9,040.00 | 9,180.00 | 9,180.00 | 32,522 |
| 2026-07-09 | 9,190.00 | 9,190.00 | 9,000.00 | 9,090.00 | 9,090.00 | 30,595 |
| 2026-07-08 | 9,200.00 | 9,290.00 | 9,090.00 | 9,190.00 | 9,190.00 | 39,792 |
| 2026-07-07 | 9,300.00 | 9,340.00 | 8,950.00 | 9,290.00 | 9,290.00 | 35,133 |
| 2026-07-06 | 9,130.00 | 9,310.00 | 9,030.00 | 9,260.00 | 9,260.00 | 42,423 |
| 2026-07-03 | 9,020.00 | 9,180.00 | 9,020.00 | 9,050.00 | 9,050.00 | 21,618 |
| 2026-07-02 | 9,150.00 | 9,190.00 | 8,990.00 | 9,100.00 | 9,100.00 | 45,467 |
| 2026-07-01 | 9,080.00 | 9,180.00 | 9,070.00 | 9,110.00 | 9,110.00 | 26,215 |
| 2026-06-30 | 9,170.00 | 9,170.00 | 9,020.00 | 9,080.00 | 9,080.00 | 30,823 |
| 2026-06-29 | 9,180.00 | 9,180.00 | 9,010.00 | 9,080.00 | 9,080.00 | 66,750 |
| 2026-06-26 | 9,280.00 | 9,280.00 | 8,980.00 | 9,200.00 | 8,950.00 | 33,552 |
| 2026-06-25 | 9,080.00 | 9,280.00 | 9,080.00 | 9,170.00 | 8,920.82 | 14,868 |
| 2026-06-24 | 9,040.00 | 9,210.00 | 9,020.00 | 9,080.00 | 8,833.26 | 34,078 |
| 2026-06-23 | 9,240.00 | 9,330.00 | 9,100.00 | 9,100.00 | 8,852.72 | 46,176 |
| 2026-06-22 | 9,190.00 | 9,290.00 | 9,190.00 | 9,280.00 | 9,027.83 | 9,537 |
| 2026-06-19 | 9,300.00 | 9,330.00 | 9,180.00 | 9,240.00 | 8,988.91 | 32,585 |
| 2026-06-18 | 9,390.00 | 9,490.00 | 9,280.00 | 9,300.00 | 9,047.28 | 25,660 |
| 2026-06-17 | 9,400.00 | 9,560.00 | 9,370.00 | 9,380.00 | 9,125.11 | 31,670 |
| 2026-06-16 | 9,220.00 | 9,560.00 | 9,190.00 | 9,400.00 | 9,144.57 | 112,144 |
| 2026-06-15 | 9,130.00 | 9,300.00 | 9,120.00 | 9,210.00 | 8,959.73 | 48,405 |
| 2026-06-12 | 9,070.00 | 9,230.00 | 9,030.00 | 9,100.00 | 8,852.72 | 103,034 |
| 2026-06-11 | 9,000.00 | 9,110.00 | 8,910.00 | 9,080.00 | 8,833.26 | 28,287 |
| 2026-06-10 | 8,920.00 | 9,030.00 | 8,900.00 | 9,000.00 | 8,755.43 | 30,065 |
| 2026-06-09 | 8,830.00 | 9,140.00 | 8,830.00 | 9,000.00 | 8,755.43 | 29,528 |
| 2026-06-08 | 8,890.00 | 9,020.00 | 8,810.00 | 8,910.00 | 8,667.88 | 62,245 |
| 2026-06-05 | 8,950.00 | 9,050.00 | 8,870.00 | 9,000.00 | 8,755.43 | 25,298 |
| 2026-06-04 | 8,930.00 | 9,130.00 | 8,920.00 | 8,950.00 | 8,706.79 | 54,429 |
| 2026-06-02 | 8,940.00 | 9,050.00 | 8,870.00 | 9,000.00 | 8,755.43 | 37,991 |
| 2026-06-01 | 9,010.00 | 9,100.00 | 8,870.00 | 8,970.00 | 8,726.25 | 32,083 |
| 2026-05-29 | 9,260.00 | 9,260.00 | 8,940.00 | 9,010.00 | 8,765.16 | 73,140 |
| 2026-05-28 | 9,120.00 | 9,310.00 | 9,050.00 | 9,120.00 | 8,872.17 | 82,874 |
| 2026-05-27 | 9,380.00 | 9,380.00 | 9,090.00 | 9,120.00 | 8,872.17 | 67,489 |
| 2026-05-26 | 9,420.00 | 9,580.00 | 9,280.00 | 9,300.00 | 9,047.28 | 52,938 |
| 2026-05-22 | 9,250.00 | 9,440.00 | 9,250.00 | 9,420.00 | 9,164.02 | 27,545 |
| 2026-05-21 | 9,290.00 | 9,440.00 | 9,220.00 | 9,220.00 | 8,969.46 | 74,953 |
| 2026-05-20 | 9,590.00 | 9,590.00 | 9,240.00 | 9,280.00 | 9,027.83 | 75,429 |
| 2026-05-19 | 9,490.00 | 9,660.00 | 9,460.00 | 9,480.00 | 9,222.39 | 42,784 |
| 2026-05-18 | 9,600.00 | 9,715.00 | 9,460.00 | 9,550.00 | 9,290.49 | 65,876 |
| 2026-05-15 | 9,790.00 | 9,860.00 | 9,610.00 | 9,630.00 | 9,368.32 | 110,577 |
| 2026-05-14 | 9,780.00 | 9,870.00 | 9,730.00 | 9,790.00 | 9,523.97 | 85,528 |
| 2026-05-13 | 9,890.00 | 10,080.00 | 9,690.00 | 9,820.00 | 9,553.15 | 65,865 |
| 2026-05-12 | 10,030.00 | 10,060.00 | 9,870.00 | 9,890.00 | 9,621.25 | 178,142 |
| 2026-05-11 | 10,470.00 | 10,470.00 | 10,000.00 | 10,060.00 | 9,786.63 | 168,650 |
| 2026-05-08 | 10,130.00 | 10,480.00 | 10,050.00 | 10,430.00 | 10,146.58 | 194,491 |
| 2026-05-07 | 10,400.00 | 10,400.00 | 10,020.00 | 10,110.00 | 9,835.27 | 171,589 |
| 2026-05-06 | 10,650.00 | 10,650.00 | 10,120.00 | 10,420.00 | 10,136.85 | 213,171 |
| 2026-05-04 | 10,540.00 | 10,700.00 | 10,340.00 | 10,600.00 | 10,311.96 | 328,399 |
| 2026-04-30 | 10,170.00 | 10,770.00 | 10,130.00 | 10,480.00 | 10,195.22 | 652,279 |
| 2026-04-29 | 10,260.00 | 10,300.00 | 10,130.00 | 10,160.00 | 9,883.91 | 61,721 |
| 2026-04-28 | 10,260.00 | 10,310.00 | 10,190.00 | 10,260.00 | 9,981.20 | 78,707 |
| 2026-04-27 | 10,040.00 | 10,250.00 | 10,040.00 | 10,250.00 | 9,971.47 | 134,641 |
| 2026-04-24 | 9,970.00 | 10,050.00 | 9,900.00 | 10,030.00 | 9,757.45 | 63,663 |
| 2026-04-23 | 10,040.00 | 10,090.00 | 9,880.00 | 9,950.00 | 9,679.62 | 74,542 |
| 2026-04-22 | 9,930.00 | 10,030.00 | 9,930.00 | 10,010.00 | 9,737.99 | 74,255 |
| 2026-04-21 | 10,050.00 | 10,050.00 | 9,900.00 | 9,910.00 | 9,640.71 | 102,274 |
| 2026-04-20 | 9,980.00 | 10,070.00 | 9,900.00 | 9,990.00 | 9,718.53 | 87,298 |
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.