Kyung Nong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 10,010.00 | 10,070.00 | 9,950.00 | 9,980.00 | 9,708.80 | 61,849 |
| 2026-04-16 | 9,960.00 | 10,000.00 | 9,880.00 | 9,990.00 | 9,718.53 | 68,324 |
| 2026-04-15 | 10,010.00 | 10,050.00 | 9,840.00 | 9,960.00 | 9,689.35 | 100,877 |
| 2026-04-14 | 9,950.00 | 10,090.00 | 9,890.00 | 10,020.00 | 9,747.72 | 140,979 |
| 2026-04-13 | 9,910.00 | 10,330.00 | 9,770.00 | 9,950.00 | 9,679.62 | 454,068 |
| 2026-04-10 | 9,700.00 | 9,860.00 | 9,680.00 | 9,840.00 | 9,572.61 | 70,757 |
| 2026-04-09 | 9,650.00 | 9,730.00 | 9,550.00 | 9,700.00 | 9,436.41 | 59,951 |
| 2026-04-08 | 9,780.00 | 9,790.00 | 9,600.00 | 9,620.00 | 9,358.59 | 134,428 |
| 2026-04-07 | 9,820.00 | 9,860.00 | 9,650.00 | 9,780.00 | 9,514.24 | 83,519 |
| 2026-04-06 | 9,980.00 | 10,000.00 | 9,700.00 | 9,820.00 | 9,553.15 | 114,690 |
| 2026-04-03 | 9,590.00 | 9,940.00 | 9,570.00 | 9,890.00 | 9,621.25 | 232,685 |
| 2026-04-02 | 9,560.00 | 9,640.00 | 9,460.00 | 9,620.00 | 9,358.59 | 121,719 |
| 2026-04-01 | 9,490.00 | 9,600.00 | 9,370.00 | 9,560.00 | 9,300.22 | 61,225 |
| 2026-03-31 | 9,470.00 | 9,540.00 | 9,350.00 | 9,370.00 | 9,115.38 | 85,806 |
| 2026-03-30 | 9,470.00 | 9,600.00 | 9,400.00 | 9,470.00 | 9,212.66 | 139,837 |
| 2026-03-27 | 9,560.00 | 9,565.00 | 9,290.00 | 9,480.00 | 9,222.39 | 87,248 |
| 2026-03-26 | 9,480.00 | 9,620.00 | 9,470.00 | 9,550.00 | 9,290.49 | 139,459 |
| 2026-03-25 | 9,320.00 | 9,490.00 | 9,300.00 | 9,480.00 | 9,222.39 | 60,931 |
| 2026-03-24 | 9,500.00 | 9,510.00 | 9,280.00 | 9,320.00 | 9,066.74 | 128,596 |
| 2026-03-23 | 9,600.00 | 9,600.00 | 9,360.00 | 9,360.00 | 9,105.65 | 116,303 |
| 2026-03-20 | 9,650.00 | 9,670.00 | 9,510.00 | 9,590.00 | 9,329.40 | 116,904 |
| 2026-03-19 | 9,800.00 | 9,900.00 | 9,520.00 | 9,580.00 | 9,319.67 | 154,306 |
| 2026-03-18 | 9,670.00 | 9,730.00 | 9,510.00 | 9,570.00 | 9,309.95 | 134,370 |
| 2026-03-17 | 9,700.00 | 9,750.00 | 9,520.00 | 9,720.00 | 9,455.87 | 182,874 |
| 2026-03-16 | 9,850.00 | 10,000.00 | 9,660.00 | 9,690.00 | 9,426.68 | 284,670 |
| 2026-03-13 | 10,000.00 | 11,140.00 | 9,710.00 | 9,770.00 | 9,504.51 | 1,573,423 |
| 2026-03-12 | 9,950.00 | 10,130.00 | 9,650.00 | 9,720.00 | 9,455.87 | 419,413 |
| 2026-03-11 | 9,610.00 | 9,850.00 | 9,500.00 | 9,690.00 | 9,426.68 | 245,818 |
| 2026-03-10 | 9,470.00 | 10,000.00 | 9,300.00 | 9,500.00 | 9,241.85 | 443,671 |
| 2026-03-09 | 9,960.00 | 11,900.00 | 9,590.00 | 9,640.00 | 9,378.04 | 4,274,864 |
| 2026-03-06 | 9,420.00 | 9,500.00 | 9,020.00 | 9,450.00 | 9,193.21 | 47,744 |
| 2026-03-05 | 9,240.00 | 9,500.00 | 9,200.00 | 9,380.00 | 9,125.11 | 81,796 |
| 2026-03-04 | 9,500.00 | 9,520.00 | 8,550.00 | 8,960.00 | 8,716.52 | 142,280 |
| 2026-03-03 | 9,600.00 | 10,000.00 | 9,510.00 | 9,530.00 | 9,271.03 | 154,913 |
| 2026-02-27 | 9,600.00 | 9,760.00 | 9,570.00 | 9,630.00 | 9,368.32 | 92,821 |
| 2026-02-26 | 9,770.00 | 9,770.00 | 9,570.00 | 9,590.00 | 9,329.40 | 89,389 |
| 2026-02-25 | 9,870.00 | 9,870.00 | 9,700.00 | 9,740.00 | 9,475.33 | 63,607 |
| 2026-02-24 | 9,710.00 | 9,850.00 | 9,620.00 | 9,780.00 | 9,514.24 | 68,159 |
| 2026-02-23 | 9,790.00 | 9,830.00 | 9,690.00 | 9,750.00 | 9,485.05 | 105,825 |
| 2026-02-20 | 9,810.00 | 9,850.00 | 9,700.00 | 9,710.00 | 9,446.14 | 82,865 |
| 2026-02-19 | 9,790.00 | 9,890.00 | 9,590.00 | 9,810.00 | 9,543.42 | 161,457 |
| 2026-02-13 | 9,750.00 | 10,100.00 | 9,700.00 | 9,790.00 | 9,523.97 | 177,940 |
| 2026-02-12 | 9,610.00 | 9,900.00 | 9,600.00 | 9,750.00 | 9,485.05 | 117,564 |
| 2026-02-11 | 9,600.00 | 9,900.00 | 9,590.00 | 9,600.00 | 9,339.13 | 233,536 |
| 2026-02-10 | 9,590.00 | 9,710.00 | 9,470.00 | 9,540.00 | 9,280.76 | 171,618 |
| 2026-02-09 | 9,350.00 | 10,460.00 | 9,320.00 | 9,610.00 | 9,348.86 | 1,499,967 |
| 2026-02-06 | 9,150.00 | 10,540.00 | 8,990.00 | 9,630.00 | 9,368.32 | 2,914,813 |
| 2026-02-05 | 9,040.00 | 9,190.00 | 9,040.00 | 9,150.00 | 8,901.36 | 39,016 |
| 2026-02-04 | 9,000.00 | 9,090.00 | 8,970.00 | 9,090.00 | 8,842.99 | 27,586 |
| 2026-02-03 | 9,000.00 | 9,010.00 | 8,960.00 | 9,010.00 | 8,765.16 | 22,604 |
| 2026-02-02 | 9,030.00 | 9,030.00 | 8,920.00 | 8,980.00 | 8,735.98 | 30,646 |
| 2026-01-30 | 9,080.00 | 9,090.00 | 9,020.00 | 9,030.00 | 8,784.62 | 20,249 |
| 2026-01-29 | 9,010.00 | 9,090.00 | 8,970.00 | 9,080.00 | 8,833.26 | 18,896 |
| 2026-01-28 | 9,120.00 | 9,130.00 | 9,030.00 | 9,070.00 | 8,823.53 | 29,774 |
| 2026-01-27 | 9,140.00 | 9,150.00 | 9,060.00 | 9,120.00 | 8,872.17 | 23,472 |
| 2026-01-26 | 9,100.00 | 9,150.00 | 9,080.00 | 9,140.00 | 8,891.63 | 21,765 |
| 2026-01-23 | 9,050.00 | 9,130.00 | 9,030.00 | 9,090.00 | 8,842.99 | 16,563 |
| 2026-01-22 | 9,060.00 | 9,100.00 | 9,030.00 | 9,070.00 | 8,823.53 | 11,792 |
| 2026-01-21 | 9,000.00 | 9,100.00 | 8,970.00 | 9,050.00 | 8,804.08 | 16,142 |
| 2026-01-20 | 8,960.00 | 9,190.00 | 8,930.00 | 9,060.00 | 8,813.80 | 23,707 |
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.