Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 59,300.00 | 60,400.00 | 58,700.00 | 59,900.00 | 58,645.06 | 34,283 |
| 2024-04-25 | 57,800.00 | 61,200.00 | 57,300.00 | 59,300.00 | 58,057.63 | 100,191 |
| 2024-04-24 | 57,900.00 | 58,600.00 | 57,100.00 | 58,000.00 | 56,784.86 | 34,443 |
| 2024-04-23 | 54,200.00 | 59,700.00 | 53,900.00 | 58,500.00 | 57,274.39 | 182,323 |
| 2024-04-22 | 53,500.00 | 54,900.00 | 53,400.00 | 54,200.00 | 53,064.48 | 24,162 |
| 2024-04-19 | 54,700.00 | 54,700.00 | 52,200.00 | 54,300.00 | 53,162.38 | 31,610 |
| 2024-04-18 | 53,900.00 | 54,700.00 | 53,600.00 | 54,300.00 | 53,162.38 | 16,033 |
| 2024-04-17 | 54,600.00 | 56,300.00 | 53,300.00 | 53,900.00 | 52,770.76 | 34,741 |
| 2024-04-16 | 54,200.00 | 54,200.00 | 52,700.00 | 54,100.00 | 52,966.57 | 31,231 |
| 2024-04-15 | 53,000.00 | 54,400.00 | 51,800.00 | 54,300.00 | 53,162.38 | 34,360 |
| 2024-04-12 | 55,800.00 | 56,000.00 | 53,200.00 | 53,600.00 | 52,477.05 | 36,726 |
| 2024-04-11 | 54,800.00 | 55,800.00 | 54,400.00 | 55,800.00 | 54,630.96 | 12,458 |
| 2024-04-09 | 54,200.00 | 55,600.00 | 54,000.00 | 55,600.00 | 54,435.15 | 19,084 |
| 2024-04-08 | 56,400.00 | 56,500.00 | 53,100.00 | 54,900.00 | 53,749.81 | 23,337 |
| 2024-04-05 | 55,500.00 | 57,000.00 | 55,500.00 | 56,400.00 | 55,218.38 | 17,172 |
| 2024-04-04 | 56,000.00 | 57,300.00 | 55,800.00 | 56,700.00 | 55,512.10 | 28,060 |
| 2024-04-03 | 57,600.00 | 57,600.00 | 55,200.00 | 56,700.00 | 55,512.10 | 58,934 |
| 2024-04-02 | 52,700.00 | 58,400.00 | 52,500.00 | 57,600.00 | 56,393.24 | 221,217 |
| 2024-04-01 | 52,500.00 | 53,500.00 | 52,000.00 | 53,200.00 | 52,085.43 | 30,678 |
| 2024-03-29 | 53,600.00 | 53,600.00 | 52,300.00 | 53,100.00 | 51,987.52 | 20,722 |
| 2024-03-28 | 53,300.00 | 54,300.00 | 52,900.00 | 53,300.00 | 52,183.33 | 22,847 |
| 2024-03-27 | 52,900.00 | 53,600.00 | 52,500.00 | 53,500.00 | 52,379.14 | 24,341 |
| 2024-03-26 | 51,500.00 | 53,500.00 | 51,500.00 | 53,100.00 | 51,987.52 | 32,014 |
| 2024-03-25 | 52,800.00 | 53,200.00 | 51,700.00 | 51,700.00 | 50,616.85 | 22,768 |
| 2024-03-22 | 52,700.00 | 53,600.00 | 51,900.00 | 52,700.00 | 51,595.90 | 19,576 |
| 2024-03-21 | 51,500.00 | 52,800.00 | 51,100.00 | 52,700.00 | 51,595.90 | 24,091 |
| 2024-03-20 | 52,300.00 | 52,400.00 | 50,100.00 | 51,200.00 | 50,127.33 | 32,468 |
| 2024-03-19 | 52,400.00 | 52,900.00 | 51,700.00 | 52,500.00 | 51,400.09 | 30,608 |
| 2024-03-18 | 50,300.00 | 52,500.00 | 50,100.00 | 52,500.00 | 51,400.09 | 50,622 |
| 2024-03-15 | 50,000.00 | 51,100.00 | 49,150.00 | 50,300.00 | 49,246.18 | 78,695 |
| 2024-03-14 | 50,100.00 | 50,300.00 | 49,150.00 | 50,200.00 | 49,148.28 | 41,768 |
| 2024-03-13 | 52,200.00 | 52,200.00 | 49,450.00 | 50,100.00 | 49,050.37 | 138,166 |
| 2024-03-12 | 54,800.00 | 54,800.00 | 52,100.00 | 52,200.00 | 51,106.38 | 48,430 |
| 2024-03-11 | 53,500.00 | 54,600.00 | 53,000.00 | 54,200.00 | 53,064.48 | 27,370 |
| 2024-03-08 | 54,200.00 | 54,800.00 | 53,200.00 | 53,500.00 | 52,379.14 | 17,716 |
| 2024-03-07 | 53,800.00 | 54,400.00 | 52,700.00 | 54,200.00 | 53,064.48 | 27,317 |
| 2024-03-06 | 55,000.00 | 55,700.00 | 53,600.00 | 53,600.00 | 52,477.05 | 22,364 |
| 2024-03-05 | 56,000.00 | 56,500.00 | 54,900.00 | 55,200.00 | 54,043.53 | 24,460 |
| 2024-03-04 | 53,300.00 | 57,100.00 | 53,300.00 | 56,000.00 | 54,826.76 | 70,752 |
| 2024-02-29 | 54,300.00 | 54,300.00 | 53,000.00 | 53,000.00 | 51,889.62 | 22,501 |
| 2024-02-28 | 54,200.00 | 55,500.00 | 53,800.00 | 53,900.00 | 52,770.76 | 28,562 |
| 2024-02-27 | 54,500.00 | 55,000.00 | 53,600.00 | 54,200.00 | 53,064.48 | 42,775 |
| 2024-02-26 | 56,300.00 | 56,800.00 | 54,800.00 | 55,000.00 | 53,847.72 | 32,728 |
| 2024-02-23 | 56,300.00 | 57,000.00 | 55,100.00 | 56,300.00 | 55,120.48 | 59,317 |
| 2024-02-22 | 53,600.00 | 56,900.00 | 53,300.00 | 56,300.00 | 55,120.48 | 118,051 |
| 2024-02-21 | 53,700.00 | 54,400.00 | 52,800.00 | 53,000.00 | 51,889.62 | 50,774 |
| 2024-02-20 | 51,600.00 | 54,000.00 | 51,500.00 | 53,800.00 | 52,672.86 | 165,133 |
| 2024-02-19 | 51,100.00 | 51,600.00 | 50,600.00 | 51,400.00 | 50,323.14 | 73,815 |
| 2024-02-16 | 50,400.00 | 51,400.00 | 49,950.00 | 51,100.00 | 50,029.42 | 62,615 |
| 2024-02-15 | 51,500.00 | 51,600.00 | 50,400.00 | 50,400.00 | 49,344.09 | 31,496 |
| 2024-02-14 | 49,750.00 | 51,300.00 | 49,050.00 | 50,800.00 | 49,735.71 | 68,283 |
| 2024-02-13 | 49,350.00 | 49,950.00 | 48,500.00 | 49,850.00 | 48,805.61 | 42,405 |
| 2024-02-08 | 48,900.00 | 49,550.00 | 48,600.00 | 49,300.00 | 48,267.13 | 38,242 |
| 2024-02-07 | 48,200.00 | 48,900.00 | 48,000.00 | 48,700.00 | 47,679.70 | 33,431 |
| 2024-02-06 | 48,900.00 | 49,000.00 | 47,200.00 | 47,650.00 | 46,651.70 | 42,449 |
| 2024-02-05 | 49,800.00 | 49,850.00 | 48,050.00 | 48,900.00 | 47,875.51 | 24,916 |
| 2024-02-02 | 49,450.00 | 50,200.00 | 49,350.00 | 49,400.00 | 48,365.04 | 40,750 |
| 2024-02-01 | 47,000.00 | 49,450.00 | 46,250.00 | 48,650.00 | 47,630.75 | 62,869 |
| 2024-01-31 | 48,250.00 | 48,250.00 | 47,000.00 | 47,000.00 | 46,015.32 | 29,797 |
| 2024-01-30 | 49,600.00 | 49,600.00 | 47,600.00 | 48,250.00 | 47,239.13 | 73,373 |
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.