Kyung Nong Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	12,250.00	12,500.00	12,050.00	12,150.00	9,886.08	80,838
2022-02-16	12,250.00	12,350.00	11,650.00	12,250.00	9,967.44	122,860
2022-02-15	12,400.00	13,100.00	12,250.00	12,450.00	10,130.18	501,744
2022-02-14	12,500.00	13,050.00	12,200.00	12,200.00	9,926.76	350,105
2022-02-11	11,950.00	12,700.00	11,900.00	12,600.00	10,252.23	207,214
2022-02-10	12,150.00	12,200.00	11,950.00	12,100.00	9,845.39	27,837
2022-02-09	11,950.00	12,200.00	11,950.00	12,050.00	9,804.71	21,229
2022-02-08	12,000.00	12,200.00	11,800.00	11,950.00	9,723.34	37,476
2022-02-07	12,100.00	12,150.00	11,950.00	12,100.00	9,845.39	38,942
2022-02-04	11,850.00	12,150.00	11,800.00	12,100.00	9,845.39	68,442
2022-02-03	11,550.00	12,700.00	11,550.00	11,850.00	9,641.98	238,500
2022-01-28	11,150.00	11,550.00	11,050.00	11,550.00	9,397.88	24,901
2022-01-27	11,550.00	11,600.00	11,000.00	11,150.00	9,072.41	62,691
2022-01-26	11,500.00	11,800.00	11,500.00	11,600.00	9,438.56	42,249
2022-01-25	11,750.00	12,050.00	11,500.00	11,600.00	9,438.56	66,701
2022-01-24	11,650.00	12,400.00	11,600.00	11,750.00	9,560.61	119,963
2022-01-21	11,800.00	11,950.00	11,700.00	11,750.00	9,560.61	21,636
2022-01-20	11,650.00	11,950.00	11,450.00	11,900.00	9,682.66	18,007
2022-01-19	11,400.00	11,650.00	11,400.00	11,500.00	9,357.19	39,342
2022-01-18	11,850.00	12,000.00	11,500.00	11,650.00	9,479.24	48,928
2022-01-17	12,100.00	13,000.00	11,800.00	11,900.00	9,682.66	208,528
2022-01-14	12,200.00	12,200.00	12,000.00	12,100.00	9,845.39	21,454
2022-01-13	12,100.00	12,250.00	12,100.00	12,200.00	9,926.76	10,413
2022-01-12	12,100.00	12,250.00	11,950.00	12,150.00	9,886.08	13,955
2022-01-11	12,300.00	12,300.00	11,900.00	12,000.00	9,764.03	40,271
2022-01-10	12,350.00	12,450.00	12,100.00	12,300.00	10,008.13	24,438
2022-01-07	12,300.00	12,450.00	12,250.00	12,350.00	10,048.81	19,956
2022-01-06	12,350.00	12,500.00	12,150.00	12,300.00	10,008.13	42,130
2022-01-05	12,650.00	12,650.00	12,450.00	12,550.00	10,211.54	26,993
2022-01-04	12,650.00	12,700.00	12,500.00	12,650.00	10,292.91	38,410
2022-01-03	12,250.00	12,650.00	12,250.00	12,550.00	10,211.54	44,693
2021-12-30	12,350.00	12,350.00	12,150.00	12,250.00	9,967.44	24,828
2021-12-29	12,100.00	12,400.00	12,000.00	12,250.00	9,967.44	37,370
2021-12-28	12,100.00	12,400.00	12,000.00	12,150.00	9,601.29	56,512
2021-12-27	11,950.00	12,100.00	11,900.00	12,050.00	9,522.27	25,128
2021-12-24	11,750.00	12,000.00	11,700.00	11,950.00	9,443.25	30,809
2021-12-23	11,800.00	11,800.00	11,700.00	11,750.00	9,285.20	25,164
2021-12-22	11,550.00	11,850.00	11,400.00	11,800.00	9,324.71	31,026
2021-12-21	11,400.00	11,500.00	11,300.00	11,500.00	9,087.64	18,203
2021-12-20	11,600.00	11,650.00	11,400.00	11,450.00	9,048.13	15,270
2021-12-17	11,450.00	11,700.00	11,400.00	11,600.00	9,166.67	21,948
2021-12-16	11,600.00	11,600.00	11,300.00	11,500.00	9,087.64	30,028
2021-12-15	11,500.00	11,600.00	11,400.00	11,550.00	9,127.15	14,028
2021-12-14	11,600.00	11,650.00	11,450.00	11,550.00	9,127.15	19,700
2021-12-13	11,600.00	11,900.00	11,550.00	11,650.00	9,206.18	20,651
2021-12-10	11,750.00	11,800.00	11,600.00	11,600.00	9,166.67	16,995
2021-12-09	11,550.00	11,850.00	11,500.00	11,750.00	9,285.20	17,163
2021-12-08	11,600.00	11,700.00	11,450.00	11,500.00	9,087.64	27,063
2021-12-07	11,450.00	11,650.00	11,450.00	11,550.00	9,127.15	34,546
2021-12-06	11,500.00	11,550.00	11,200.00	11,450.00	9,048.13	18,290
2021-12-03	11,250.00	11,550.00	11,050.00	11,500.00	9,087.64	65,428
2021-12-02	10,700.00	11,300.00	10,650.00	11,150.00	8,811.06	45,753
2021-12-01	10,300.00	11,000.00	10,300.00	10,950.00	8,653.02	79,794
2021-11-30	10,800.00	11,050.00	10,200.00	10,450.00	8,257.90	103,289
2021-11-29	10,800.00	11,150.00	10,750.00	10,800.00	8,534.48	70,302
2021-11-26	11,650.00	11,650.00	11,000.00	11,200.00	8,850.57	71,821
2021-11-25	11,750.00	11,750.00	11,550.00	11,650.00	9,206.18	32,258
2021-11-24	11,500.00	11,950.00	11,500.00	11,750.00	9,285.20	37,713
2021-11-23	11,600.00	11,750.00	11,550.00	11,600.00	9,166.67	23,697
2021-11-22	11,800.00	11,900.00	11,450.00	11,600.00	9,166.67	77,437

← NewerPage 20 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.