Kyung Nong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,930.00 | 9,930.00 | 9,780.00 | 9,870.00 | 9,347.51 | 28,047 |
| 2025-07-22 | 10,090.00 | 10,110.00 | 9,880.00 | 9,930.00 | 9,404.33 | 45,058 |
| 2025-07-21 | 10,120.00 | 10,200.00 | 9,990.00 | 10,090.00 | 9,555.86 | 67,054 |
| 2025-07-18 | 10,120.00 | 10,130.00 | 9,990.00 | 10,050.00 | 9,517.98 | 32,437 |
| 2025-07-17 | 10,050.00 | 10,090.00 | 9,920.00 | 10,000.00 | 9,470.63 | 33,723 |
| 2025-07-16 | 10,070.00 | 10,070.00 | 9,940.00 | 10,000.00 | 9,470.63 | 45,638 |
| 2025-07-15 | 10,140.00 | 10,140.00 | 10,010.00 | 10,070.00 | 9,536.92 | 56,175 |
| 2025-07-14 | 10,080.00 | 10,140.00 | 10,010.00 | 10,050.00 | 9,517.98 | 25,125 |
| 2025-07-11 | 10,050.00 | 10,110.00 | 10,000.00 | 10,070.00 | 9,536.92 | 30,489 |
| 2025-07-10 | 10,050.00 | 10,090.00 | 10,000.00 | 10,050.00 | 9,517.98 | 19,040 |
| 2025-07-09 | 10,000.00 | 10,050.00 | 9,970.00 | 10,000.00 | 9,470.63 | 30,398 |
| 2025-07-08 | 9,940.00 | 10,000.00 | 9,870.00 | 10,000.00 | 9,470.63 | 28,730 |
| 2025-07-07 | 10,050.00 | 10,070.00 | 9,820.00 | 9,890.00 | 9,366.45 | 64,623 |
| 2025-07-04 | 10,170.00 | 10,220.00 | 10,020.00 | 10,050.00 | 9,517.98 | 37,138 |
| 2025-07-03 | 10,140.00 | 10,240.00 | 10,100.00 | 10,170.00 | 9,631.63 | 41,959 |
| 2025-07-02 | 10,240.00 | 10,240.00 | 10,050.00 | 10,140.00 | 9,603.22 | 39,780 |
| 2025-07-01 | 10,140.00 | 10,270.00 | 10,040.00 | 10,200.00 | 9,660.04 | 79,053 |
| 2025-06-30 | 10,100.00 | 10,260.00 | 10,030.00 | 10,060.00 | 9,527.45 | 66,032 |
| 2025-06-27 | 10,140.00 | 10,730.00 | 10,020.00 | 10,040.00 | 9,508.51 | 91,916 |
| 2025-06-26 | 10,280.00 | 10,280.00 | 10,060.00 | 10,150.00 | 9,423.27 | 44,417 |
| 2025-06-25 | 10,300.00 | 10,330.00 | 10,220.00 | 10,280.00 | 9,543.97 | 54,636 |
| 2025-06-24 | 10,110.00 | 10,340.00 | 10,100.00 | 10,270.00 | 9,534.68 | 85,650 |
| 2025-06-23 | 10,120.00 | 10,140.00 | 9,970.00 | 10,010.00 | 9,293.30 | 79,351 |
| 2025-06-20 | 10,150.00 | 10,260.00 | 10,030.00 | 10,220.00 | 9,488.26 | 55,920 |
| 2025-06-19 | 10,210.00 | 10,230.00 | 10,010.00 | 10,140.00 | 9,413.99 | 72,562 |
| 2025-06-18 | 10,210.00 | 10,270.00 | 10,150.00 | 10,210.00 | 9,478.98 | 45,649 |
| 2025-06-17 | 10,400.00 | 10,400.00 | 10,110.00 | 10,210.00 | 9,478.98 | 101,296 |
| 2025-06-16 | 10,100.00 | 10,260.00 | 10,000.00 | 10,260.00 | 9,525.40 | 122,949 |
| 2025-06-13 | 10,400.00 | 10,400.00 | 10,030.00 | 10,140.00 | 9,413.99 | 198,680 |
| 2025-06-12 | 10,120.00 | 10,680.00 | 9,950.00 | 10,190.00 | 9,460.41 | 719,965 |
| 2025-06-11 | 9,780.00 | 9,840.00 | 9,720.00 | 9,810.00 | 9,107.62 | 40,826 |
| 2025-06-10 | 9,870.00 | 9,870.00 | 9,710.00 | 9,780.00 | 9,079.77 | 52,566 |
| 2025-06-09 | 9,900.00 | 9,960.00 | 9,640.00 | 9,860.00 | 9,154.04 | 76,739 |
| 2025-06-05 | 9,740.00 | 9,920.00 | 9,650.00 | 9,870.00 | 9,163.32 | 111,045 |
| 2025-06-04 | 9,610.00 | 9,780.00 | 9,510.00 | 9,730.00 | 9,033.35 | 99,795 |
| 2025-06-02 | 9,320.00 | 9,570.00 | 9,320.00 | 9,550.00 | 8,866.23 | 69,637 |
| 2025-05-30 | 9,410.00 | 9,420.00 | 9,320.00 | 9,390.00 | 8,717.69 | 22,580 |
| 2025-05-29 | 9,310.00 | 9,420.00 | 9,310.00 | 9,410.00 | 8,736.26 | 39,734 |
| 2025-05-28 | 9,290.00 | 9,360.00 | 9,250.00 | 9,290.00 | 8,624.85 | 24,163 |
| 2025-05-27 | 9,370.00 | 9,370.00 | 9,250.00 | 9,290.00 | 8,624.85 | 25,531 |
| 2025-05-26 | 9,350.00 | 9,400.00 | 9,290.00 | 9,340.00 | 8,671.27 | 22,577 |
| 2025-05-23 | 9,270.00 | 9,340.00 | 9,240.00 | 9,330.00 | 8,661.98 | 18,173 |
| 2025-05-22 | 9,400.00 | 9,400.00 | 9,260.00 | 9,260.00 | 8,597.00 | 17,859 |
| 2025-05-21 | 9,370.00 | 9,420.00 | 9,320.00 | 9,400.00 | 8,726.97 | 18,706 |
| 2025-05-20 | 9,280.00 | 9,400.00 | 9,260.00 | 9,370.00 | 8,699.12 | 32,152 |
| 2025-05-19 | 9,300.00 | 9,300.00 | 9,210.00 | 9,240.00 | 8,578.43 | 13,840 |
| 2025-05-16 | 9,280.00 | 9,300.00 | 9,220.00 | 9,280.00 | 8,615.56 | 19,970 |
| 2025-05-15 | 9,360.00 | 9,390.00 | 9,240.00 | 9,270.00 | 8,606.28 | 16,237 |
| 2025-05-14 | 9,330.00 | 9,365.00 | 9,210.00 | 9,350.00 | 8,680.55 | 21,973 |
| 2025-05-13 | 9,280.00 | 9,380.00 | 9,280.00 | 9,340.00 | 8,671.27 | 13,544 |
| 2025-05-12 | 9,230.00 | 9,330.00 | 9,220.00 | 9,330.00 | 8,661.98 | 29,387 |
| 2025-05-09 | 9,250.00 | 9,250.00 | 9,190.00 | 9,230.00 | 8,569.14 | 21,991 |
| 2025-05-08 | 9,230.00 | 9,270.00 | 9,190.00 | 9,250.00 | 8,587.71 | 16,319 |
| 2025-05-07 | 9,200.00 | 9,270.00 | 9,080.00 | 9,240.00 | 8,578.43 | 34,645 |
| 2025-05-02 | 9,130.00 | 9,220.00 | 9,120.00 | 9,200.00 | 8,541.29 | 15,739 |
| 2025-04-30 | 9,230.00 | 9,250.00 | 9,160.00 | 9,190.00 | 8,532.01 | 14,700 |
| 2025-04-29 | 9,180.00 | 9,270.00 | 9,180.00 | 9,230.00 | 8,569.14 | 29,532 |
| 2025-04-28 | 9,210.00 | 9,240.00 | 9,150.00 | 9,200.00 | 8,541.29 | 22,067 |
| 2025-04-25 | 9,290.00 | 9,290.00 | 9,170.00 | 9,200.00 | 8,541.29 | 20,417 |
| 2025-04-24 | 9,230.00 | 9,260.00 | 9,090.00 | 9,210.00 | 8,550.58 | 16,139 |
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.