Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 50,700.00 | 51,700.00 | 48,750.00 | 49,600.00 | 48,560.85 | 230,855 |
| 2024-01-26 | 47,800.00 | 47,800.00 | 47,000.00 | 47,050.00 | 46,064.27 | 14,585 |
| 2024-01-25 | 48,600.00 | 48,600.00 | 46,950.00 | 47,750.00 | 46,749.61 | 31,446 |
| 2024-01-24 | 49,800.00 | 49,800.00 | 48,500.00 | 48,600.00 | 47,581.80 | 27,542 |
| 2024-01-23 | 49,200.00 | 50,100.00 | 48,650.00 | 48,900.00 | 47,875.51 | 54,121 |
| 2024-01-22 | 46,950.00 | 49,500.00 | 46,450.00 | 49,500.00 | 48,462.94 | 85,316 |
| 2024-01-19 | 47,500.00 | 47,900.00 | 46,750.00 | 46,750.00 | 45,770.56 | 9,323 |
| 2024-01-18 | 46,950.00 | 47,950.00 | 46,600.00 | 46,750.00 | 45,770.56 | 32,548 |
| 2024-01-17 | 48,350.00 | 48,650.00 | 46,550.00 | 47,350.00 | 46,357.99 | 47,466 |
| 2024-01-16 | 47,800.00 | 48,800.00 | 47,450.00 | 48,350.00 | 47,337.04 | 68,673 |
| 2024-01-15 | 46,400.00 | 48,000.00 | 46,250.00 | 47,950.00 | 46,945.42 | 80,463 |
| 2024-01-12 | 47,000.00 | 47,000.00 | 46,000.00 | 46,450.00 | 45,476.84 | 38,021 |
| 2024-01-11 | 45,500.00 | 47,200.00 | 45,450.00 | 46,850.00 | 45,868.46 | 76,208 |
| 2024-01-10 | 44,600.00 | 45,650.00 | 44,500.00 | 45,500.00 | 44,546.75 | 44,145 |
| 2024-01-09 | 44,150.00 | 44,600.00 | 43,950.00 | 44,600.00 | 43,665.60 | 21,399 |
| 2024-01-08 | 43,900.00 | 44,600.00 | 43,700.00 | 43,900.00 | 42,980.27 | 29,773 |
| 2024-01-05 | 44,650.00 | 44,650.00 | 43,550.00 | 43,950.00 | 43,029.22 | 56,269 |
| 2024-01-04 | 43,700.00 | 44,850.00 | 43,700.00 | 44,250.00 | 43,322.93 | 51,194 |
| 2024-01-03 | 44,900.00 | 45,100.00 | 43,600.00 | 43,650.00 | 42,735.51 | 98,001 |
| 2024-01-02 | 47,200.00 | 47,200.00 | 44,300.00 | 44,650.00 | 43,714.55 | 104,035 |
| 2023-12-28 | 46,500.00 | 48,000.00 | 45,850.00 | 47,200.00 | 46,211.13 | 65,722 |
| 2023-12-27 | 45,550.00 | 46,600.00 | 45,100.00 | 46,500.00 | 45,525.80 | 69,435 |
| 2023-12-26 | 46,350.00 | 46,450.00 | 45,400.00 | 45,500.00 | 44,008.27 | 47,422 |
| 2023-12-22 | 45,500.00 | 46,600.00 | 44,900.00 | 46,450.00 | 44,927.12 | 94,637 |
| 2023-12-21 | 44,550.00 | 45,400.00 | 44,500.00 | 45,250.00 | 43,766.47 | 57,094 |
| 2023-12-20 | 45,850.00 | 46,200.00 | 44,800.00 | 44,950.00 | 43,476.30 | 74,029 |
| 2023-12-19 | 45,450.00 | 45,800.00 | 45,250.00 | 45,650.00 | 44,153.35 | 31,429 |
| 2023-12-18 | 45,450.00 | 45,800.00 | 44,950.00 | 45,400.00 | 43,911.55 | 66,882 |
| 2023-12-15 | 44,200.00 | 45,450.00 | 44,150.00 | 45,250.00 | 43,766.47 | 71,336 |
| 2023-12-14 | 45,250.00 | 45,450.00 | 43,900.00 | 43,900.00 | 42,460.73 | 148,138 |
| 2023-12-13 | 45,650.00 | 45,950.00 | 44,750.00 | 45,050.00 | 43,573.02 | 96,641 |
| 2023-12-12 | 47,650.00 | 47,850.00 | 45,500.00 | 45,650.00 | 44,153.35 | 120,457 |
| 2023-12-11 | 46,900.00 | 47,700.00 | 46,900.00 | 47,450.00 | 45,894.34 | 39,171 |
| 2023-12-08 | 47,000.00 | 47,500.00 | 46,200.00 | 47,000.00 | 45,459.09 | 64,924 |
| 2023-12-07 | 45,200.00 | 46,900.00 | 44,950.00 | 46,750.00 | 45,217.29 | 75,232 |
| 2023-12-06 | 44,800.00 | 45,350.00 | 44,500.00 | 45,100.00 | 43,621.38 | 33,556 |
| 2023-12-05 | 45,200.00 | 45,950.00 | 44,750.00 | 44,800.00 | 43,331.22 | 37,611 |
| 2023-12-04 | 46,000.00 | 46,000.00 | 45,200.00 | 45,350.00 | 43,863.19 | 40,746 |
| 2023-12-01 | 45,650.00 | 46,250.00 | 44,900.00 | 46,000.00 | 44,491.88 | 72,283 |
| 2023-11-30 | 47,300.00 | 47,300.00 | 45,300.00 | 45,650.00 | 44,153.35 | 124,859 |
| 2023-11-29 | 48,800.00 | 48,950.00 | 47,200.00 | 47,200.00 | 45,652.53 | 58,198 |
| 2023-11-28 | 47,300.00 | 48,750.00 | 47,200.00 | 48,600.00 | 47,006.63 | 70,304 |
| 2023-11-27 | 47,750.00 | 47,850.00 | 46,950.00 | 47,600.00 | 46,039.42 | 64,744 |
| 2023-11-24 | 47,900.00 | 47,900.00 | 46,950.00 | 47,750.00 | 46,184.50 | 55,629 |
| 2023-11-23 | 47,550.00 | 47,900.00 | 46,700.00 | 47,550.00 | 45,991.06 | 81,779 |
| 2023-11-22 | 48,300.00 | 48,600.00 | 47,600.00 | 47,900.00 | 46,329.58 | 61,669 |
| 2023-11-21 | 48,100.00 | 48,500.00 | 46,550.00 | 48,250.00 | 46,668.11 | 95,897 |
| 2023-11-20 | 48,700.00 | 49,200.00 | 48,250.00 | 48,300.00 | 46,716.47 | 34,191 |
| 2023-11-17 | 48,900.00 | 49,150.00 | 48,250.00 | 48,750.00 | 47,151.72 | 37,808 |
| 2023-11-16 | 49,150.00 | 49,400.00 | 47,800.00 | 48,950.00 | 47,345.16 | 78,669 |
| 2023-11-15 | 49,450.00 | 49,550.00 | 48,400.00 | 48,950.00 | 47,345.16 | 52,272 |
| 2023-11-14 | 48,300.00 | 49,200.00 | 48,200.00 | 48,950.00 | 47,345.16 | 50,066 |
| 2023-11-13 | 50,600.00 | 51,300.00 | 48,150.00 | 48,300.00 | 46,716.47 | 69,646 |
| 2023-11-10 | 49,700.00 | 50,500.00 | 47,550.00 | 50,300.00 | 48,650.90 | 153,166 |
| 2023-11-09 | 51,300.00 | 54,400.00 | 47,300.00 | 50,200.00 | 48,554.18 | 329,087 |
| 2023-11-08 | 48,550.00 | 51,500.00 | 48,300.00 | 51,500.00 | 49,811.56 | 173,618 |
| 2023-11-07 | 48,900.00 | 49,150.00 | 47,900.00 | 48,550.00 | 46,958.27 | 35,638 |
| 2023-11-06 | 49,450.00 | 49,950.00 | 47,800.00 | 48,500.00 | 46,909.91 | 59,701 |
| 2023-11-03 | 48,950.00 | 49,550.00 | 48,500.00 | 49,450.00 | 47,828.77 | 29,074 |
| 2023-11-02 | 49,000.00 | 50,000.00 | 48,550.00 | 48,950.00 | 47,345.16 | 50,645 |
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.