Kyung Nong Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	11,800.00	11,900.00	11,450.00	11,600.00	9,166.67	77,437
2021-11-19	11,850.00	12,100.00	11,800.00	11,900.00	9,403.74	35,334
2021-11-18	12,100.00	12,100.00	11,800.00	11,900.00	9,403.74	39,507
2021-11-17	12,350.00	12,450.00	12,000.00	12,000.00	9,482.76	62,967
2021-11-16	12,300.00	12,400.00	12,000.00	12,350.00	9,759.34	149,028
2021-11-15	12,450.00	12,750.00	12,400.00	12,450.00	9,838.36	81,221
2021-11-12	12,300.00	12,550.00	12,300.00	12,450.00	9,838.36	51,413
2021-11-11	12,350.00	12,600.00	12,200.00	12,300.00	9,719.83	73,234
2021-11-10	12,950.00	13,000.00	12,450.00	12,450.00	9,838.36	126,256
2021-11-09	13,350.00	13,500.00	12,900.00	12,950.00	10,233.48	113,018
2021-11-08	13,150.00	13,450.00	13,000.00	13,150.00	10,391.52	102,340
2021-11-05	13,850.00	13,950.00	13,050.00	13,100.00	10,352.01	221,482
2021-11-04	13,450.00	14,450.00	13,400.00	13,750.00	10,865.66	829,010
2021-11-03	13,200.00	13,450.00	13,050.00	13,300.00	10,510.06	101,305
2021-11-02	12,900.00	13,150.00	12,900.00	13,150.00	10,391.52	45,794
2021-11-01	13,250.00	13,300.00	12,850.00	13,000.00	10,272.99	121,942
2021-10-29	13,500.00	13,550.00	13,150.00	13,250.00	10,470.55	74,348
2021-10-28	13,450.00	13,750.00	13,350.00	13,500.00	10,668.10	86,264
2021-10-27	13,700.00	13,750.00	13,450.00	13,500.00	10,668.10	56,295
2021-10-26	13,800.00	13,950.00	13,650.00	13,700.00	10,826.15	80,312
2021-10-25	13,700.00	13,800.00	13,450.00	13,700.00	10,826.15	90,014
2021-10-22	13,750.00	14,200.00	13,700.00	13,950.00	11,023.71	143,554
2021-10-21	14,150.00	14,200.00	13,700.00	13,800.00	10,905.17	130,736

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.