Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 61,000.00 | 61,500.00 | 59,100.00 | 59,900.00 | 58,645.06 | 96,029 |
| 2024-07-24 | 56,100.00 | 62,600.00 | 56,100.00 | 61,800.00 | 60,505.25 | 193,063 |
| 2024-07-23 | 58,200.00 | 58,200.00 | 56,400.00 | 57,200.00 | 56,001.62 | 51,140 |
| 2024-07-22 | 57,300.00 | 59,100.00 | 57,100.00 | 58,200.00 | 56,980.67 | 115,339 |
| 2024-07-19 | 52,700.00 | 58,000.00 | 51,800.00 | 57,400.00 | 56,197.43 | 200,663 |
| 2024-07-18 | 53,300.00 | 53,900.00 | 52,700.00 | 53,400.00 | 52,281.24 | 40,083 |
| 2024-07-17 | 53,400.00 | 54,500.00 | 53,000.00 | 53,900.00 | 52,770.76 | 47,138 |
| 2024-07-16 | 53,100.00 | 53,900.00 | 52,600.00 | 53,400.00 | 52,281.24 | 29,145 |
| 2024-07-15 | 51,400.00 | 53,100.00 | 51,400.00 | 52,600.00 | 51,498.00 | 45,535 |
| 2024-07-12 | 52,300.00 | 52,400.00 | 51,100.00 | 51,500.00 | 50,421.04 | 14,874 |
| 2024-07-11 | 51,000.00 | 52,500.00 | 50,900.00 | 51,800.00 | 50,714.76 | 35,042 |
| 2024-07-10 | 51,100.00 | 51,300.00 | 50,000.00 | 50,900.00 | 49,833.61 | 43,385 |
| 2024-07-09 | 52,300.00 | 52,300.00 | 50,900.00 | 51,100.00 | 50,029.42 | 25,724 |
| 2024-07-08 | 52,200.00 | 52,600.00 | 51,400.00 | 52,100.00 | 51,008.47 | 14,060 |
| 2024-07-05 | 51,100.00 | 52,600.00 | 51,100.00 | 52,200.00 | 51,106.38 | 29,752 |
| 2024-07-04 | 50,800.00 | 51,600.00 | 50,400.00 | 51,000.00 | 49,931.52 | 23,361 |
| 2024-07-03 | 50,900.00 | 51,400.00 | 50,400.00 | 50,500.00 | 49,441.99 | 22,729 |
| 2024-07-02 | 51,200.00 | 51,300.00 | 50,200.00 | 51,200.00 | 50,127.33 | 37,825 |
| 2024-07-01 | 51,200.00 | 51,600.00 | 49,750.00 | 51,200.00 | 50,127.33 | 73,573 |
| 2024-06-28 | 52,800.00 | 52,800.00 | 50,200.00 | 51,000.00 | 49,931.52 | 86,808 |
| 2024-06-27 | 52,400.00 | 53,000.00 | 51,600.00 | 52,800.00 | 51,693.81 | 29,874 |
| 2024-06-26 | 53,600.00 | 53,700.00 | 51,900.00 | 52,500.00 | 51,400.09 | 46,804 |
| 2024-06-25 | 55,600.00 | 56,400.00 | 53,300.00 | 53,400.00 | 52,281.24 | 30,830 |
| 2024-06-24 | 55,500.00 | 56,500.00 | 54,500.00 | 55,800.00 | 54,630.96 | 40,796 |
| 2024-06-21 | 57,000.00 | 57,000.00 | 55,200.00 | 56,600.00 | 55,414.19 | 41,931 |
| 2024-06-20 | 54,200.00 | 56,900.00 | 53,600.00 | 56,500.00 | 55,316.29 | 105,351 |
| 2024-06-19 | 51,500.00 | 55,200.00 | 51,100.00 | 53,900.00 | 52,770.76 | 74,047 |
| 2024-06-18 | 53,200.00 | 53,700.00 | 50,900.00 | 51,200.00 | 50,127.33 | 47,736 |
| 2024-06-17 | 52,300.00 | 53,200.00 | 51,800.00 | 52,800.00 | 51,693.81 | 29,187 |
| 2024-06-14 | 52,700.00 | 53,200.00 | 51,100.00 | 52,300.00 | 51,204.28 | 44,722 |
| 2024-06-13 | 52,600.00 | 53,200.00 | 52,100.00 | 52,700.00 | 51,595.90 | 28,998 |
| 2024-06-12 | 52,600.00 | 52,700.00 | 51,100.00 | 52,600.00 | 51,498.00 | 67,255 |
| 2024-06-11 | 53,700.00 | 54,000.00 | 52,000.00 | 52,300.00 | 51,204.28 | 59,607 |
| 2024-06-10 | 53,700.00 | 55,200.00 | 53,400.00 | 53,600.00 | 52,477.05 | 43,105 |
| 2024-06-07 | 54,100.00 | 55,200.00 | 53,400.00 | 53,700.00 | 52,574.95 | 29,718 |
| 2024-06-05 | 54,200.00 | 54,600.00 | 53,000.00 | 53,600.00 | 52,477.05 | 43,315 |
| 2024-06-04 | 53,600.00 | 55,900.00 | 53,600.00 | 54,700.00 | 53,554.00 | 124,040 |
| 2024-06-03 | 53,200.00 | 54,400.00 | 52,800.00 | 53,600.00 | 52,477.05 | 72,672 |
| 2024-05-31 | 50,300.00 | 52,900.00 | 50,000.00 | 52,300.00 | 51,204.28 | 85,813 |
| 2024-05-30 | 50,900.00 | 51,800.00 | 50,300.00 | 50,800.00 | 49,735.71 | 70,222 |
| 2024-05-29 | 50,200.00 | 56,500.00 | 50,200.00 | 52,000.00 | 50,910.57 | 414,474 |
| 2024-05-28 | 50,100.00 | 50,300.00 | 49,650.00 | 49,800.00 | 48,756.66 | 22,103 |
| 2024-05-27 | 49,500.00 | 50,300.00 | 49,500.00 | 50,100.00 | 49,050.37 | 26,505 |
| 2024-05-24 | 50,000.00 | 50,500.00 | 49,200.00 | 49,400.00 | 48,365.04 | 21,965 |
| 2024-05-23 | 49,600.00 | 50,500.00 | 49,300.00 | 50,300.00 | 49,246.18 | 23,317 |
| 2024-05-22 | 49,550.00 | 51,100.00 | 49,350.00 | 49,550.00 | 48,511.90 | 43,400 |
| 2024-05-21 | 48,900.00 | 50,300.00 | 48,550.00 | 49,500.00 | 48,462.94 | 60,240 |
| 2024-05-20 | 49,450.00 | 49,450.00 | 48,050.00 | 48,600.00 | 47,581.80 | 47,095 |
| 2024-05-17 | 50,900.00 | 50,900.00 | 48,600.00 | 49,450.00 | 48,413.99 | 122,713 |
| 2024-05-16 | 51,300.00 | 52,000.00 | 50,500.00 | 50,800.00 | 49,735.71 | 57,641 |
| 2024-05-14 | 54,000.00 | 54,000.00 | 50,500.00 | 51,100.00 | 50,029.42 | 147,275 |
| 2024-05-13 | 55,900.00 | 56,700.00 | 53,900.00 | 54,000.00 | 52,868.67 | 52,729 |
| 2024-05-10 | 53,700.00 | 56,800.00 | 53,400.00 | 56,400.00 | 55,218.38 | 92,547 |
| 2024-05-09 | 54,500.00 | 54,700.00 | 52,400.00 | 53,400.00 | 52,281.24 | 56,157 |
| 2024-05-08 | 52,800.00 | 55,000.00 | 52,300.00 | 53,600.00 | 52,477.05 | 47,880 |
| 2024-05-07 | 52,700.00 | 53,200.00 | 51,400.00 | 52,800.00 | 51,693.81 | 67,777 |
| 2024-05-03 | 55,000.00 | 55,300.00 | 52,400.00 | 52,700.00 | 51,595.90 | 95,093 |
| 2024-05-02 | 59,100.00 | 59,300.00 | 54,400.00 | 54,800.00 | 53,651.91 | 113,416 |
| 2024-04-30 | 58,900.00 | 59,800.00 | 58,000.00 | 59,800.00 | 58,547.15 | 39,035 |
| 2024-04-29 | 59,500.00 | 59,500.00 | 58,100.00 | 58,900.00 | 57,666.01 | 63,118 |
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.