Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 62,700.00 | 63,300.00 | 60,400.00 | 61,500.00 | 61,500.00 | 51,872 |
| 2026-10-15 | 64,300.00 | 64,900.00 | 61,200.00 | 62,700.00 | 62,700.00 | 49,819 |
| 2026-10-14 | 62,900.00 | 67,100.00 | 62,900.00 | 65,800.00 | 65,800.00 | 117,710 |
| 2026-10-13 | 60,600.00 | 62,900.00 | 60,500.00 | 62,800.00 | 62,800.00 | 54,163 |
| 2026-10-12 | 61,500.00 | 62,300.00 | 60,900.00 | 61,800.00 | 61,800.00 | 37,891 |
| 2026-10-08 | 61,700.00 | 62,300.00 | 61,000.00 | 61,200.00 | 61,200.00 | 13,029 |
| 2026-10-07 | 61,400.00 | 62,400.00 | 60,900.00 | 61,700.00 | 61,700.00 | 21,841 |
| 2026-10-06 | 61,600.00 | 62,000.00 | 60,600.00 | 61,000.00 | 61,000.00 | 24,012 |
| 2026-10-02 | 61,900.00 | 61,900.00 | 60,700.00 | 61,300.00 | 61,300.00 | 25,035 |
| 2026-10-01 | 61,700.00 | 61,900.00 | 60,800.00 | 61,300.00 | 61,300.00 | 20,999 |
| 2026-09-30 | 60,900.00 | 62,600.00 | 60,900.00 | 61,000.00 | 61,000.00 | 23,425 |
| 2026-09-29 | 61,000.00 | 61,300.00 | 60,000.00 | 61,100.00 | 61,100.00 | 32,546 |
| 2026-09-28 | 60,700.00 | 61,300.00 | 59,900.00 | 61,000.00 | 61,000.00 | 16,870 |
| 2026-09-23 | 61,200.00 | 61,200.00 | 59,900.00 | 60,200.00 | 60,200.00 | 27,476 |
| 2026-09-22 | 60,900.00 | 62,100.00 | 60,600.00 | 61,100.00 | 61,100.00 | 29,024 |
| 2026-09-21 | 61,100.00 | 61,500.00 | 60,100.00 | 60,300.00 | 60,300.00 | 23,765 |
| 2026-09-18 | 59,300.00 | 61,700.00 | 59,300.00 | 61,300.00 | 61,300.00 | 38,815 |
| 2026-09-17 | 59,200.00 | 59,500.00 | 58,700.00 | 58,900.00 | 58,900.00 | 20,054 |
| 2026-09-16 | 59,400.00 | 59,700.00 | 58,100.00 | 58,900.00 | 58,900.00 | 46,472 |
| 2026-09-15 | 59,100.00 | 60,100.00 | 59,100.00 | 59,600.00 | 59,600.00 | 23,216 |
| 2026-09-14 | 60,700.00 | 61,000.00 | 59,300.00 | 59,800.00 | 59,800.00 | 34,111 |
| 2026-09-11 | 59,800.00 | 61,400.00 | 59,600.00 | 60,600.00 | 60,600.00 | 18,523 |
| 2026-09-10 | 59,400.00 | 60,600.00 | 59,100.00 | 60,600.00 | 60,600.00 | 23,478 |
| 2026-09-09 | 60,400.00 | 60,500.00 | 59,400.00 | 59,600.00 | 59,600.00 | 30,728 |
| 2026-09-08 | 61,700.00 | 61,700.00 | 59,900.00 | 60,000.00 | 60,000.00 | 52,473 |
| 2026-09-07 | 61,000.00 | 61,700.00 | 61,000.00 | 61,300.00 | 61,300.00 | 11,465 |
| 2026-09-04 | 60,400.00 | 61,600.00 | 60,400.00 | 61,000.00 | 61,000.00 | 43,634 |
| 2026-09-03 | 60,900.00 | 61,100.00 | 59,700.00 | 60,300.00 | 60,300.00 | 33,273 |
| 2026-09-02 | 61,000.00 | 61,400.00 | 60,000.00 | 60,300.00 | 60,300.00 | 30,852 |
| 2026-09-01 | 62,700.00 | 63,100.00 | 61,000.00 | 61,800.00 | 61,800.00 | 27,084 |
| 2026-08-31 | 63,200.00 | 63,700.00 | 61,900.00 | 62,600.00 | 62,600.00 | 19,315 |
| 2026-08-28 | 62,900.00 | 63,600.00 | 61,800.00 | 63,300.00 | 63,300.00 | 26,623 |
| 2026-08-27 | 63,800.00 | 64,500.00 | 62,500.00 | 62,900.00 | 62,900.00 | 69,526 |
| 2026-08-26 | 64,200.00 | 64,600.00 | 63,400.00 | 64,400.00 | 64,400.00 | 23,988 |
| 2026-08-25 | 63,800.00 | 64,400.00 | 62,400.00 | 64,300.00 | 64,300.00 | 15,550 |
| 2026-08-24 | 63,500.00 | 64,700.00 | 62,900.00 | 63,900.00 | 63,900.00 | 16,039 |
| 2026-08-21 | 64,300.00 | 64,300.00 | 62,300.00 | 63,300.00 | 63,300.00 | 39,679 |
| 2026-08-20 | 65,200.00 | 65,600.00 | 64,600.00 | 64,900.00 | 64,900.00 | 37,179 |
| 2026-08-19 | 65,000.00 | 65,800.00 | 63,700.00 | 64,800.00 | 64,800.00 | 35,744 |
| 2026-08-18 | 68,300.00 | 69,400.00 | 65,900.00 | 66,300.00 | 66,300.00 | 73,397 |
| 2026-08-14 | 68,500.00 | 69,000.00 | 66,800.00 | 68,100.00 | 68,100.00 | 68,182 |
| 2026-08-13 | 68,600.00 | 69,300.00 | 67,500.00 | 68,300.00 | 68,300.00 | 101,057 |
| 2026-08-12 | 70,800.00 | 70,800.00 | 65,900.00 | 68,300.00 | 68,300.00 | 458,701 |
| 2026-08-11 | 71,900.00 | 77,900.00 | 71,900.00 | 77,000.00 | 77,000.00 | 135,582 |
| 2026-08-10 | 73,000.00 | 73,500.00 | 71,000.00 | 71,800.00 | 71,800.00 | 24,784 |
| 2026-08-07 | 72,400.00 | 73,900.00 | 71,300.00 | 73,000.00 | 73,000.00 | 50,167 |
| 2026-08-06 | 69,400.00 | 72,800.00 | 68,700.00 | 72,000.00 | 72,000.00 | 73,371 |
| 2026-08-05 | 68,800.00 | 69,700.00 | 68,000.00 | 68,600.00 | 68,600.00 | 20,836 |
| 2026-08-04 | 65,400.00 | 70,400.00 | 65,400.00 | 68,500.00 | 68,500.00 | 49,493 |
| 2026-08-03 | 63,100.00 | 66,400.00 | 62,300.00 | 65,400.00 | 65,400.00 | 48,239 |
| 2026-07-31 | 61,900.00 | 64,000.00 | 61,900.00 | 63,500.00 | 63,500.00 | 33,342 |
| 2026-07-30 | 58,100.00 | 63,200.00 | 58,100.00 | 61,400.00 | 61,400.00 | 36,131 |
| 2026-07-29 | 61,900.00 | 63,100.00 | 58,100.00 | 59,600.00 | 59,600.00 | 43,612 |
| 2026-07-28 | 63,200.00 | 63,600.00 | 60,900.00 | 61,300.00 | 61,300.00 | 26,930 |
| 2026-07-27 | 65,500.00 | 66,700.00 | 64,100.00 | 64,200.00 | 64,200.00 | 12,416 |
| 2026-07-24 | 65,000.00 | 66,900.00 | 64,200.00 | 65,200.00 | 65,200.00 | 28,627 |
| 2026-07-23 | 62,500.00 | 65,300.00 | 62,500.00 | 64,900.00 | 64,900.00 | 19,533 |
| 2026-07-22 | 63,600.00 | 65,200.00 | 62,400.00 | 62,400.00 | 62,400.00 | 22,674 |
| 2026-07-21 | 62,700.00 | 64,100.00 | 61,500.00 | 62,800.00 | 62,800.00 | 24,824 |
| 2026-07-20 | 62,000.00 | 63,600.00 | 61,000.00 | 62,700.00 | 62,700.00 | 26,813 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 750.0000 KRW |
| 2024-12-27 | 650.0000 KRW |
| 2023-12-27 | 550.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.