Kyung Nong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,180.00 | 9,360.00 | 9,150.00 | 9,290.00 | 8,624.85 | 34,813 |
| 2025-01-21 | 8,950.00 | 9,230.00 | 8,950.00 | 9,180.00 | 8,522.72 | 35,134 |
| 2025-01-20 | 9,110.00 | 9,130.00 | 9,040.00 | 9,080.00 | 8,429.88 | 11,623 |
| 2025-01-17 | 9,080.00 | 9,140.00 | 9,050.00 | 9,060.00 | 8,411.32 | 18,773 |
| 2025-01-16 | 9,050.00 | 9,070.00 | 9,020.00 | 9,050.00 | 8,402.03 | 9,740 |
| 2025-01-15 | 9,050.00 | 9,060.00 | 9,010.00 | 9,010.00 | 8,364.90 | 6,583 |
| 2025-01-14 | 9,000.00 | 9,030.00 | 8,980.00 | 9,000.00 | 8,355.61 | 5,799 |
| 2025-01-13 | 9,030.00 | 9,050.00 | 8,980.00 | 9,000.00 | 8,355.61 | 10,686 |
| 2025-01-10 | 9,020.00 | 9,080.00 | 8,970.00 | 9,020.00 | 8,374.18 | 13,573 |
| 2025-01-09 | 9,110.00 | 9,120.00 | 9,010.00 | 9,020.00 | 8,374.18 | 7,709 |
| 2025-01-08 | 9,070.00 | 9,110.00 | 9,010.00 | 9,060.00 | 8,411.32 | 10,341 |
| 2025-01-07 | 9,030.00 | 9,130.00 | 9,030.00 | 9,070.00 | 8,420.60 | 15,705 |
| 2025-01-06 | 9,030.00 | 9,100.00 | 9,000.00 | 9,070.00 | 8,420.60 | 19,195 |
| 2025-01-03 | 8,990.00 | 9,110.00 | 8,950.00 | 9,050.00 | 8,402.03 | 10,245 |
| 2025-01-02 | 9,000.00 | 9,080.00 | 8,950.00 | 9,000.00 | 8,355.61 | 13,229 |
| 2024-12-30 | 9,000.00 | 9,550.00 | 8,940.00 | 9,000.00 | 8,355.61 | 50,113 |
| 2024-12-27 | 9,040.00 | 9,090.00 | 8,890.00 | 8,980.00 | 8,337.04 | 33,255 |
| 2024-12-26 | 9,250.00 | 9,260.00 | 9,100.00 | 9,100.00 | 8,216.35 | 23,165 |
| 2024-12-24 | 9,160.00 | 9,290.00 | 9,130.00 | 9,250.00 | 8,351.79 | 29,219 |
| 2024-12-23 | 9,320.00 | 9,320.00 | 9,200.00 | 9,260.00 | 8,360.82 | 9,413 |
| 2024-12-20 | 9,340.00 | 9,340.00 | 9,160.00 | 9,220.00 | 8,324.70 | 23,635 |
| 2024-12-19 | 9,430.00 | 9,430.00 | 9,250.00 | 9,350.00 | 8,442.08 | 33,239 |
| 2024-12-18 | 9,470.00 | 9,470.00 | 9,330.00 | 9,380.00 | 8,469.16 | 21,033 |
| 2024-12-17 | 9,380.00 | 9,530.00 | 9,350.00 | 9,410.00 | 8,496.25 | 55,192 |
| 2024-12-16 | 9,470.00 | 9,490.00 | 9,310.00 | 9,360.00 | 8,451.10 | 53,352 |
| 2024-12-13 | 9,160.00 | 9,350.00 | 9,120.00 | 9,310.00 | 8,405.96 | 36,204 |
| 2024-12-12 | 8,940.00 | 9,120.00 | 8,940.00 | 9,120.00 | 8,234.41 | 66,258 |
| 2024-12-11 | 8,810.00 | 9,020.00 | 8,810.00 | 8,940.00 | 8,071.89 | 52,380 |
| 2024-12-10 | 8,620.00 | 8,890.00 | 8,620.00 | 8,820.00 | 7,963.54 | 23,073 |
| 2024-12-09 | 8,850.00 | 8,850.00 | 8,600.00 | 8,620.00 | 7,782.96 | 54,167 |
| 2024-12-06 | 8,950.00 | 8,960.00 | 8,710.00 | 8,880.00 | 8,017.71 | 48,786 |
| 2024-12-05 | 8,950.00 | 8,990.00 | 8,900.00 | 8,940.00 | 8,071.89 | 22,502 |
| 2024-12-04 | 8,810.00 | 9,000.00 | 8,810.00 | 8,940.00 | 8,071.89 | 62,492 |
| 2024-12-03 | 9,070.00 | 9,070.00 | 8,970.00 | 9,020.00 | 8,144.12 | 20,316 |
| 2024-12-02 | 9,080.00 | 9,140.00 | 9,000.00 | 9,000.00 | 8,126.06 | 31,990 |
| 2024-11-29 | 9,210.00 | 9,250.00 | 9,050.00 | 9,170.00 | 8,279.55 | 31,748 |
| 2024-11-28 | 9,260.00 | 9,270.00 | 9,130.00 | 9,190.00 | 8,297.61 | 53,402 |
| 2024-11-27 | 9,270.00 | 9,670.00 | 9,200.00 | 9,210.00 | 8,315.67 | 276,103 |
| 2024-11-26 | 9,000.00 | 9,120.00 | 8,950.00 | 8,990.00 | 8,117.03 | 18,649 |
| 2024-11-25 | 8,970.00 | 9,060.00 | 8,950.00 | 9,000.00 | 8,126.06 | 31,026 |
| 2024-11-22 | 9,030.00 | 9,080.00 | 8,950.00 | 8,990.00 | 8,117.03 | 15,566 |
| 2024-11-21 | 9,000.00 | 9,030.00 | 8,940.00 | 9,030.00 | 8,153.15 | 15,811 |
| 2024-11-20 | 8,960.00 | 9,030.00 | 8,950.00 | 8,990.00 | 8,117.03 | 8,625 |
| 2024-11-19 | 8,990.00 | 9,050.00 | 8,930.00 | 8,990.00 | 8,117.03 | 16,948 |
| 2024-11-18 | 8,990.00 | 9,090.00 | 8,890.00 | 8,990.00 | 8,117.03 | 38,925 |
| 2024-11-15 | 8,840.00 | 9,000.00 | 8,730.00 | 8,990.00 | 8,117.03 | 41,620 |
| 2024-11-14 | 9,000.00 | 9,000.00 | 8,820.00 | 8,840.00 | 7,981.60 | 30,390 |
| 2024-11-13 | 8,950.00 | 9,050.00 | 8,850.00 | 8,870.00 | 8,008.69 | 48,220 |
| 2024-11-12 | 9,150.00 | 9,170.00 | 8,950.00 | 9,010.00 | 8,135.09 | 49,125 |
| 2024-11-11 | 9,360.00 | 9,360.00 | 9,150.00 | 9,170.00 | 8,279.55 | 35,408 |
| 2024-11-08 | 9,350.00 | 9,440.00 | 9,320.00 | 9,360.00 | 8,451.10 | 13,152 |
| 2024-11-07 | 9,320.00 | 9,380.00 | 9,230.00 | 9,330.00 | 8,424.02 | 20,449 |
| 2024-11-06 | 9,240.00 | 9,360.00 | 9,200.00 | 9,320.00 | 8,414.99 | 30,544 |
| 2024-11-05 | 9,220.00 | 9,240.00 | 9,170.00 | 9,240.00 | 8,342.76 | 5,385 |
| 2024-11-04 | 9,250.00 | 9,250.00 | 9,160.00 | 9,210.00 | 8,315.67 | 19,032 |
| 2024-11-01 | 9,230.00 | 9,270.00 | 9,210.00 | 9,220.00 | 8,324.70 | 10,571 |
| 2024-10-31 | 9,260.00 | 9,300.00 | 9,190.00 | 9,270.00 | 8,369.84 | 5,739 |
| 2024-10-30 | 9,340.00 | 9,340.00 | 9,270.00 | 9,280.00 | 8,378.87 | 10,126 |
| 2024-10-29 | 9,220.00 | 9,300.00 | 9,160.00 | 9,300.00 | 8,396.93 | 20,388 |
| 2024-10-28 | 9,170.00 | 9,250.00 | 9,150.00 | 9,200.00 | 8,306.64 | 12,548 |
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.