Kyung Nong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,170.00 | 9,240.00 | 9,150.00 | 9,210.00 | 8,550.58 | 40,042 |
| 2025-04-22 | 9,190.00 | 9,280.00 | 8,860.00 | 9,160.00 | 8,504.16 | 56,960 |
| 2025-04-21 | 9,110.00 | 9,210.00 | 9,110.00 | 9,210.00 | 8,550.58 | 26,293 |
| 2025-04-18 | 9,040.00 | 9,150.00 | 9,010.00 | 9,100.00 | 8,448.45 | 14,696 |
| 2025-04-17 | 8,900.00 | 9,070.00 | 8,900.00 | 9,060.00 | 8,411.32 | 31,584 |
| 2025-04-16 | 8,920.00 | 9,050.00 | 8,870.00 | 8,930.00 | 8,290.62 | 17,071 |
| 2025-04-15 | 8,940.00 | 8,950.00 | 8,830.00 | 8,900.00 | 8,262.77 | 25,902 |
| 2025-04-14 | 8,790.00 | 8,870.00 | 8,710.00 | 8,850.00 | 8,216.35 | 23,316 |
| 2025-04-11 | 8,580.00 | 8,800.00 | 8,580.00 | 8,790.00 | 8,160.65 | 17,688 |
| 2025-04-10 | 8,700.00 | 8,750.00 | 8,620.00 | 8,740.00 | 8,114.23 | 26,118 |
| 2025-04-09 | 8,620.00 | 8,630.00 | 8,510.00 | 8,510.00 | 7,900.70 | 29,954 |
| 2025-04-08 | 8,610.00 | 8,690.00 | 8,570.00 | 8,620.00 | 8,002.82 | 22,384 |
| 2025-04-07 | 8,670.00 | 9,010.00 | 8,500.00 | 8,550.00 | 7,937.83 | 58,819 |
| 2025-04-04 | 8,710.00 | 8,840.00 | 8,700.00 | 8,790.00 | 8,160.65 | 28,694 |
| 2025-04-03 | 8,730.00 | 8,760.00 | 8,670.00 | 8,750.00 | 8,123.51 | 30,618 |
| 2025-04-02 | 8,790.00 | 8,880.00 | 8,750.00 | 8,780.00 | 8,151.36 | 37,248 |
| 2025-04-01 | 8,880.00 | 8,880.00 | 8,770.00 | 8,790.00 | 8,160.65 | 66,221 |
| 2025-03-31 | 8,990.00 | 9,100.00 | 8,780.00 | 8,780.00 | 8,151.36 | 96,309 |
| 2025-03-28 | 8,990.00 | 9,770.00 | 8,970.00 | 9,010.00 | 8,364.90 | 1,147,875 |
| 2025-03-27 | 9,040.00 | 9,300.00 | 8,980.00 | 9,010.00 | 8,364.90 | 84,544 |
| 2025-03-26 | 9,130.00 | 9,130.00 | 9,000.00 | 9,010.00 | 8,364.90 | 30,692 |
| 2025-03-25 | 9,050.00 | 9,140.00 | 9,040.00 | 9,050.00 | 8,402.03 | 15,712 |
| 2025-03-24 | 9,220.00 | 9,220.00 | 9,020.00 | 9,090.00 | 8,439.17 | 16,757 |
| 2025-03-21 | 9,250.00 | 9,270.00 | 9,140.00 | 9,200.00 | 8,541.29 | 9,002 |
| 2025-03-20 | 9,230.00 | 9,260.00 | 9,160.00 | 9,250.00 | 8,587.71 | 17,365 |
| 2025-03-19 | 9,160.00 | 9,260.00 | 9,160.00 | 9,210.00 | 8,550.58 | 9,331 |
| 2025-03-18 | 9,190.00 | 9,250.00 | 9,150.00 | 9,230.00 | 8,569.14 | 10,552 |
| 2025-03-17 | 9,110.00 | 9,270.00 | 9,110.00 | 9,190.00 | 8,532.01 | 20,008 |
| 2025-03-14 | 9,090.00 | 9,110.00 | 9,050.00 | 9,110.00 | 8,457.74 | 3,370 |
| 2025-03-13 | 9,110.00 | 9,110.00 | 9,050.00 | 9,050.00 | 8,402.03 | 8,716 |
| 2025-03-12 | 9,110.00 | 9,150.00 | 9,070.00 | 9,110.00 | 8,457.74 | 7,432 |
| 2025-03-11 | 9,010.00 | 9,110.00 | 8,990.00 | 9,100.00 | 8,448.45 | 12,189 |
| 2025-03-10 | 9,070.00 | 9,130.00 | 9,050.00 | 9,090.00 | 8,439.17 | 6,117 |
| 2025-03-07 | 9,120.00 | 9,210.00 | 9,060.00 | 9,070.00 | 8,420.60 | 13,726 |
| 2025-03-06 | 9,050.00 | 9,160.00 | 9,050.00 | 9,120.00 | 8,467.02 | 19,820 |
| 2025-03-05 | 9,110.00 | 9,160.00 | 9,080.00 | 9,110.00 | 8,457.74 | 7,523 |
| 2025-03-04 | 9,050.00 | 9,090.00 | 8,930.00 | 9,080.00 | 8,429.88 | 29,485 |
| 2025-02-28 | 9,160.00 | 9,190.00 | 8,950.00 | 9,040.00 | 8,392.75 | 20,650 |
| 2025-02-27 | 9,200.00 | 9,200.00 | 9,160.00 | 9,160.00 | 8,504.16 | 7,843 |
| 2025-02-26 | 9,210.00 | 9,250.00 | 9,140.00 | 9,200.00 | 8,541.29 | 21,727 |
| 2025-02-25 | 9,290.00 | 9,290.00 | 9,190.00 | 9,220.00 | 8,559.86 | 21,157 |
| 2025-02-24 | 9,330.00 | 9,340.00 | 9,220.00 | 9,280.00 | 8,615.56 | 7,461 |
| 2025-02-21 | 9,270.00 | 9,430.00 | 9,230.00 | 9,330.00 | 8,661.98 | 23,375 |
| 2025-02-20 | 9,310.00 | 9,330.00 | 9,250.00 | 9,270.00 | 8,606.28 | 12,024 |
| 2025-02-19 | 9,290.00 | 9,310.00 | 9,190.00 | 9,310.00 | 8,643.42 | 16,317 |
| 2025-02-18 | 9,180.00 | 9,260.00 | 9,150.00 | 9,250.00 | 8,587.71 | 19,355 |
| 2025-02-17 | 9,190.00 | 9,280.00 | 9,170.00 | 9,200.00 | 8,541.29 | 12,696 |
| 2025-02-14 | 9,140.00 | 9,270.00 | 9,130.00 | 9,150.00 | 8,494.87 | 17,769 |
| 2025-02-13 | 9,060.00 | 9,250.00 | 9,060.00 | 9,200.00 | 8,541.29 | 29,030 |
| 2025-02-12 | 9,140.00 | 9,140.00 | 9,050.00 | 9,060.00 | 8,411.32 | 9,402 |
| 2025-02-11 | 9,150.00 | 9,150.00 | 9,070.00 | 9,090.00 | 8,439.17 | 8,028 |
| 2025-02-10 | 9,100.00 | 9,170.00 | 9,030.00 | 9,130.00 | 8,476.30 | 15,711 |
| 2025-02-07 | 9,110.00 | 9,550.00 | 9,110.00 | 9,130.00 | 8,476.30 | 79,037 |
| 2025-02-06 | 9,180.00 | 9,200.00 | 9,080.00 | 9,150.00 | 8,494.87 | 16,052 |
| 2025-02-05 | 9,100.00 | 9,170.00 | 9,100.00 | 9,150.00 | 8,494.87 | 15,780 |
| 2025-02-04 | 9,090.00 | 9,190.00 | 9,060.00 | 9,150.00 | 8,494.87 | 15,656 |
| 2025-02-03 | 9,130.00 | 9,130.00 | 8,950.00 | 9,090.00 | 8,439.17 | 43,364 |
| 2025-01-31 | 9,120.00 | 9,130.00 | 9,050.00 | 9,130.00 | 8,476.30 | 9,214 |
| 2025-01-24 | 9,150.00 | 9,220.00 | 9,110.00 | 9,140.00 | 8,485.59 | 19,595 |
| 2025-01-23 | 9,290.00 | 9,290.00 | 9,170.00 | 9,220.00 | 8,559.86 | 17,477 |
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.