Kyung Nong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,630.00 | 9,720.00 | 9,620.00 | 9,640.00 | 9,129.68 | 18,947 |
| 2025-10-22 | 9,600.00 | 9,690.00 | 9,580.00 | 9,680.00 | 9,167.57 | 9,552 |
| 2025-10-21 | 9,600.00 | 9,700.00 | 9,600.00 | 9,690.00 | 9,177.04 | 19,216 |
| 2025-10-20 | 9,610.00 | 9,730.00 | 9,530.00 | 9,690.00 | 9,177.04 | 27,920 |
| 2025-10-17 | 9,640.00 | 9,640.00 | 9,500.00 | 9,530.00 | 9,025.51 | 15,818 |
| 2025-10-16 | 9,680.00 | 9,760.00 | 9,580.00 | 9,640.00 | 9,129.68 | 13,143 |
| 2025-10-15 | 9,560.00 | 9,700.00 | 9,550.00 | 9,680.00 | 9,167.57 | 13,421 |
| 2025-10-14 | 9,550.00 | 9,610.00 | 9,500.00 | 9,550.00 | 9,044.45 | 15,700 |
| 2025-10-13 | 9,400.00 | 9,590.00 | 9,390.00 | 9,550.00 | 9,044.45 | 18,287 |
| 2025-10-10 | 9,640.00 | 9,640.00 | 9,510.00 | 9,550.00 | 9,044.45 | 16,064 |
| 2025-10-02 | 9,670.00 | 9,690.00 | 9,600.00 | 9,640.00 | 9,129.68 | 12,534 |
| 2025-10-01 | 9,690.00 | 9,690.00 | 9,600.00 | 9,620.00 | 9,110.74 | 11,243 |
| 2025-09-30 | 9,660.00 | 9,710.00 | 9,600.00 | 9,620.00 | 9,110.74 | 6,644 |
| 2025-09-29 | 9,660.00 | 9,720.00 | 9,630.00 | 9,660.00 | 9,148.63 | 9,805 |
| 2025-09-26 | 9,730.00 | 10,020.00 | 9,610.00 | 9,660.00 | 9,148.63 | 53,167 |
| 2025-09-25 | 9,640.00 | 9,760.00 | 9,630.00 | 9,730.00 | 9,214.92 | 11,530 |
| 2025-09-24 | 9,760.00 | 9,800.00 | 9,630.00 | 9,640.00 | 9,129.68 | 28,759 |
| 2025-09-23 | 9,630.00 | 9,820.00 | 9,630.00 | 9,750.00 | 9,233.86 | 37,744 |
| 2025-09-22 | 9,580.00 | 9,650.00 | 9,560.00 | 9,630.00 | 9,120.21 | 20,850 |
| 2025-09-19 | 9,750.00 | 9,780.00 | 9,620.00 | 9,650.00 | 9,139.15 | 13,757 |
| 2025-09-18 | 9,740.00 | 9,850.00 | 9,680.00 | 9,790.00 | 9,271.74 | 33,903 |
| 2025-09-17 | 9,720.00 | 9,760.00 | 9,640.00 | 9,740.00 | 9,224.39 | 18,290 |
| 2025-09-16 | 9,610.00 | 9,750.00 | 9,580.00 | 9,740.00 | 9,224.39 | 31,199 |
| 2025-09-15 | 9,540.00 | 9,650.00 | 9,460.00 | 9,610.00 | 9,101.27 | 25,573 |
| 2025-09-12 | 9,470.00 | 9,560.00 | 9,460.00 | 9,540.00 | 9,034.98 | 19,556 |
| 2025-09-11 | 9,500.00 | 9,510.00 | 9,450.00 | 9,460.00 | 8,959.21 | 13,327 |
| 2025-09-10 | 9,430.00 | 9,510.00 | 9,370.00 | 9,500.00 | 8,997.10 | 32,732 |
| 2025-09-09 | 9,500.00 | 9,500.00 | 9,400.00 | 9,430.00 | 8,930.80 | 13,054 |
| 2025-09-08 | 9,540.00 | 9,600.00 | 9,460.00 | 9,460.00 | 8,959.21 | 15,195 |
| 2025-09-05 | 9,610.00 | 9,610.00 | 9,420.00 | 9,540.00 | 9,034.98 | 22,482 |
| 2025-09-04 | 9,640.00 | 9,640.00 | 9,570.00 | 9,610.00 | 9,101.27 | 6,661 |
| 2025-09-03 | 9,600.00 | 9,750.00 | 9,510.00 | 9,630.00 | 9,120.21 | 12,035 |
| 2025-09-02 | 9,610.00 | 9,610.00 | 9,500.00 | 9,590.00 | 9,082.33 | 7,168 |
| 2025-09-01 | 9,680.00 | 9,680.00 | 9,500.00 | 9,530.00 | 9,025.51 | 24,006 |
| 2025-08-29 | 9,740.00 | 9,740.00 | 9,680.00 | 9,690.00 | 9,177.04 | 14,108 |
| 2025-08-28 | 9,700.00 | 9,760.00 | 9,670.00 | 9,760.00 | 9,243.33 | 12,709 |
| 2025-08-27 | 9,690.00 | 9,710.00 | 9,630.00 | 9,700.00 | 9,186.51 | 7,623 |
| 2025-08-26 | 9,750.00 | 9,810.00 | 9,650.00 | 9,680.00 | 9,167.57 | 23,199 |
| 2025-08-25 | 9,700.00 | 9,730.00 | 9,660.00 | 9,690.00 | 9,177.04 | 13,947 |
| 2025-08-22 | 9,750.00 | 9,750.00 | 9,660.00 | 9,680.00 | 9,167.57 | 13,766 |
| 2025-08-21 | 10,050.00 | 10,050.00 | 9,630.00 | 9,670.00 | 9,158.10 | 39,763 |
| 2025-08-20 | 9,690.00 | 9,690.00 | 9,530.00 | 9,620.00 | 9,110.74 | 20,703 |
| 2025-08-19 | 9,700.00 | 9,740.00 | 9,600.00 | 9,690.00 | 9,177.04 | 14,530 |
| 2025-08-18 | 9,840.00 | 9,880.00 | 9,650.00 | 9,700.00 | 9,186.51 | 34,211 |
| 2025-08-14 | 9,870.00 | 9,930.00 | 9,800.00 | 9,840.00 | 9,319.10 | 20,691 |
| 2025-08-13 | 9,920.00 | 9,930.00 | 9,740.00 | 9,870.00 | 9,347.51 | 27,202 |
| 2025-08-12 | 9,890.00 | 9,920.00 | 9,800.00 | 9,910.00 | 9,385.39 | 21,243 |
| 2025-08-11 | 10,010.00 | 10,050.00 | 9,880.00 | 9,890.00 | 9,366.45 | 24,615 |
| 2025-08-08 | 9,800.00 | 10,050.00 | 9,800.00 | 10,000.00 | 9,470.63 | 105,353 |
| 2025-08-07 | 9,800.00 | 9,840.00 | 9,750.00 | 9,800.00 | 9,281.21 | 24,830 |
| 2025-08-06 | 9,710.00 | 9,820.00 | 9,710.00 | 9,800.00 | 9,281.21 | 7,515 |
| 2025-08-05 | 9,750.00 | 9,860.00 | 9,710.00 | 9,780.00 | 9,262.27 | 15,983 |
| 2025-08-04 | 9,600.00 | 9,800.00 | 9,600.00 | 9,690.00 | 9,177.04 | 12,705 |
| 2025-08-01 | 9,830.00 | 9,830.00 | 9,650.00 | 9,710.00 | 9,195.98 | 37,539 |
| 2025-07-31 | 9,730.00 | 10,000.00 | 9,730.00 | 9,920.00 | 9,394.86 | 57,131 |
| 2025-07-30 | 9,790.00 | 9,830.00 | 9,730.00 | 9,750.00 | 9,233.86 | 14,236 |
| 2025-07-29 | 9,690.00 | 9,770.00 | 9,570.00 | 9,740.00 | 9,224.39 | 16,572 |
| 2025-07-28 | 9,750.00 | 9,770.00 | 9,580.00 | 9,720.00 | 9,205.45 | 50,943 |
| 2025-07-25 | 9,730.00 | 9,800.00 | 9,680.00 | 9,770.00 | 9,252.80 | 14,128 |
| 2025-07-24 | 9,910.00 | 9,910.00 | 9,720.00 | 9,730.00 | 9,214.92 | 41,052 |
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.