Kyung Nong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,200.00 | 9,210.00 | 9,140.00 | 9,190.00 | 8,297.61 | 8,990 |
| 2024-10-24 | 9,200.00 | 9,290.00 | 9,160.00 | 9,180.00 | 8,288.58 | 11,465 |
| 2024-10-23 | 9,230.00 | 9,240.00 | 9,160.00 | 9,200.00 | 8,306.64 | 7,802 |
| 2024-10-22 | 9,160.00 | 9,250.00 | 9,160.00 | 9,240.00 | 8,342.76 | 24,877 |
| 2024-10-21 | 9,260.00 | 9,270.00 | 9,160.00 | 9,220.00 | 8,324.70 | 9,840 |
| 2024-10-18 | 9,160.00 | 9,190.00 | 9,120.00 | 9,190.00 | 8,297.61 | 14,215 |
| 2024-10-17 | 9,140.00 | 9,240.00 | 9,110.00 | 9,190.00 | 8,297.61 | 13,842 |
| 2024-10-16 | 9,200.00 | 9,240.00 | 9,100.00 | 9,160.00 | 8,270.53 | 15,555 |
| 2024-10-15 | 9,130.00 | 9,360.00 | 9,100.00 | 9,270.00 | 8,369.84 | 49,768 |
| 2024-10-14 | 9,110.00 | 9,170.00 | 9,030.00 | 9,160.00 | 8,270.53 | 14,902 |
| 2024-10-11 | 9,180.00 | 9,180.00 | 9,110.00 | 9,150.00 | 8,261.50 | 7,173 |
| 2024-10-10 | 9,110.00 | 9,180.00 | 9,090.00 | 9,160.00 | 8,270.53 | 10,759 |
| 2024-10-08 | 9,190.00 | 9,190.00 | 9,100.00 | 9,140.00 | 8,252.47 | 13,500 |
| 2024-10-07 | 9,180.00 | 9,180.00 | 9,130.00 | 9,140.00 | 8,252.47 | 7,919 |
| 2024-10-04 | 9,160.00 | 9,210.00 | 9,100.00 | 9,140.00 | 8,252.47 | 10,049 |
| 2024-10-02 | 9,210.00 | 9,230.00 | 9,110.00 | 9,150.00 | 8,261.50 | 18,073 |
| 2024-09-30 | 9,340.00 | 9,340.00 | 9,200.00 | 9,250.00 | 8,351.79 | 17,582 |
| 2024-09-27 | 9,300.00 | 9,380.00 | 9,220.00 | 9,270.00 | 8,369.84 | 23,133 |
| 2024-09-26 | 9,190.00 | 9,280.00 | 9,140.00 | 9,250.00 | 8,351.79 | 21,330 |
| 2024-09-25 | 9,180.00 | 9,220.00 | 9,110.00 | 9,190.00 | 8,297.61 | 17,740 |
| 2024-09-24 | 9,160.00 | 9,160.00 | 9,080.00 | 9,120.00 | 8,234.41 | 10,006 |
| 2024-09-23 | 9,070.00 | 9,150.00 | 9,050.00 | 9,100.00 | 8,216.35 | 17,785 |
| 2024-09-20 | 9,060.00 | 9,190.00 | 9,020.00 | 9,050.00 | 8,171.21 | 51,332 |
| 2024-09-19 | 9,040.00 | 9,100.00 | 9,010.00 | 9,080.00 | 8,198.29 | 17,898 |
| 2024-09-13 | 9,070.00 | 9,080.00 | 9,020.00 | 9,080.00 | 8,198.29 | 7,772 |
| 2024-09-12 | 9,020.00 | 9,080.00 | 9,020.00 | 9,050.00 | 8,171.21 | 15,334 |
| 2024-09-11 | 9,050.00 | 9,050.00 | 8,950.00 | 9,020.00 | 8,144.12 | 13,458 |
| 2024-09-10 | 9,100.00 | 9,100.00 | 8,990.00 | 8,990.00 | 8,117.03 | 12,910 |
| 2024-09-09 | 8,910.00 | 9,050.00 | 8,830.00 | 9,050.00 | 8,171.21 | 21,701 |
| 2024-09-06 | 9,060.00 | 9,180.00 | 8,970.00 | 8,970.00 | 8,098.98 | 33,753 |
| 2024-09-05 | 9,040.00 | 9,180.00 | 9,010.00 | 9,060.00 | 8,180.24 | 28,653 |
| 2024-09-04 | 9,170.00 | 9,340.00 | 9,020.00 | 9,040.00 | 8,162.18 | 59,002 |
| 2024-09-03 | 9,230.00 | 9,340.00 | 9,230.00 | 9,250.00 | 8,351.79 | 15,326 |
| 2024-09-02 | 9,350.00 | 9,350.00 | 9,200.00 | 9,280.00 | 8,378.87 | 15,900 |
| 2024-08-30 | 9,220.00 | 9,310.00 | 9,210.00 | 9,270.00 | 8,369.84 | 7,953 |
| 2024-08-29 | 9,200.00 | 9,250.00 | 9,150.00 | 9,220.00 | 8,324.70 | 12,124 |
| 2024-08-28 | 9,200.00 | 9,390.00 | 9,200.00 | 9,230.00 | 8,333.73 | 12,896 |
| 2024-08-27 | 9,230.00 | 9,320.00 | 9,130.00 | 9,240.00 | 8,342.76 | 19,636 |
| 2024-08-26 | 9,460.00 | 9,490.00 | 9,150.00 | 9,250.00 | 8,351.79 | 54,612 |
| 2024-08-23 | 9,410.00 | 9,530.00 | 9,380.00 | 9,460.00 | 8,541.39 | 20,039 |
| 2024-08-22 | 9,500.00 | 9,550.00 | 9,430.00 | 9,480.00 | 8,559.45 | 20,617 |
| 2024-08-21 | 9,650.00 | 9,650.00 | 9,510.00 | 9,520.00 | 8,595.57 | 21,602 |
| 2024-08-20 | 9,440.00 | 9,600.00 | 9,430.00 | 9,590.00 | 8,658.77 | 26,408 |
| 2024-08-19 | 9,500.00 | 9,520.00 | 9,380.00 | 9,400.00 | 8,487.22 | 29,535 |
| 2024-08-16 | 9,570.00 | 9,620.00 | 9,460.00 | 9,490.00 | 8,568.48 | 24,943 |
| 2024-08-14 | 9,550.00 | 9,570.00 | 9,460.00 | 9,510.00 | 8,586.54 | 18,087 |
| 2024-08-13 | 9,450.00 | 9,530.00 | 9,370.00 | 9,450.00 | 8,532.37 | 35,210 |
| 2024-08-12 | 9,340.00 | 9,520.00 | 9,330.00 | 9,510.00 | 8,586.54 | 21,971 |
| 2024-08-09 | 9,340.00 | 9,490.00 | 9,330.00 | 9,390.00 | 8,478.19 | 24,306 |
| 2024-08-08 | 9,300.00 | 9,390.00 | 9,180.00 | 9,330.00 | 8,424.02 | 21,673 |
| 2024-08-07 | 9,340.00 | 9,550.00 | 9,190.00 | 9,380.00 | 8,469.16 | 47,056 |
| 2024-08-06 | 8,920.00 | 9,290.00 | 8,910.00 | 9,190.00 | 8,297.61 | 74,501 |
| 2024-08-05 | 9,690.00 | 9,690.00 | 8,670.00 | 8,930.00 | 8,062.86 | 224,669 |
| 2024-08-02 | 9,950.00 | 9,950.00 | 9,670.00 | 9,690.00 | 8,749.06 | 106,307 |
| 2024-08-01 | 9,910.00 | 10,000.00 | 9,900.00 | 9,950.00 | 8,983.81 | 21,852 |
| 2024-07-31 | 9,870.00 | 9,990.00 | 9,830.00 | 9,910.00 | 8,947.70 | 35,871 |
| 2024-07-30 | 10,000.00 | 10,000.00 | 9,870.00 | 9,890.00 | 8,929.64 | 45,381 |
| 2024-07-29 | 9,910.00 | 10,000.00 | 9,910.00 | 9,950.00 | 8,983.81 | 19,921 |
| 2024-07-26 | 9,900.00 | 10,090.00 | 9,760.00 | 9,950.00 | 8,983.81 | 133,122 |
| 2024-07-25 | 9,980.00 | 10,070.00 | 9,900.00 | 9,960.00 | 8,992.84 | 69,236 |
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.