Kyung Dong Navien Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	47,950.00	48,600.00	47,100.00	48,500.00	46,909.91	29,507
2023-10-31	47,950.00	48,700.00	46,850.00	47,900.00	46,329.58	50,688
2023-10-30	46,600.00	48,300.00	46,100.00	47,950.00	46,377.95	73,805
2023-10-27	45,100.00	46,900.00	44,600.00	46,650.00	45,120.57	32,972
2023-10-26	45,850.00	45,850.00	43,900.00	44,950.00	43,476.30	52,176
2023-10-25	47,100.00	47,100.00	45,800.00	46,400.00	44,878.76	31,501
2023-10-24	45,750.00	47,500.00	45,150.00	47,000.00	45,459.09	34,369
2023-10-23	45,800.00	46,800.00	45,700.00	45,700.00	44,201.71	25,415
2023-10-20	45,900.00	46,950.00	45,450.00	46,500.00	44,975.48	45,555
2023-10-19	47,350.00	47,450.00	46,200.00	46,400.00	44,878.76	59,277
2023-10-18	49,700.00	50,000.00	47,350.00	48,600.00	47,006.63	91,918
2023-10-17	48,300.00	50,400.00	47,600.00	49,700.00	48,070.57	69,550
2023-10-16	46,600.00	48,750.00	46,250.00	48,300.00	46,716.47	77,260
2023-10-13	47,300.00	47,400.00	45,950.00	47,100.00	45,555.81	35,560
2023-10-12	48,250.00	48,300.00	46,950.00	47,000.00	45,459.09	45,939
2023-10-11	45,900.00	48,650.00	45,900.00	47,800.00	46,232.86	80,876
2023-10-10	47,000.00	48,100.00	45,200.00	45,850.00	44,346.79	97,995
2023-10-06	44,150.00	47,050.00	44,150.00	46,750.00	45,217.29	128,439
2023-10-05	41,600.00	44,700.00	41,600.00	44,000.00	42,557.45	123,383
2023-10-04	43,550.00	43,550.00	41,200.00	41,300.00	39,945.97	125,126
2023-09-27	42,000.00	43,650.00	42,000.00	43,500.00	42,073.84	52,975
2023-09-26	43,900.00	44,100.00	42,500.00	42,600.00	41,203.35	49,727
2023-09-25	43,900.00	44,300.00	43,050.00	43,750.00	42,315.64	34,628
2023-09-22	43,900.00	44,400.00	43,250.00	43,500.00	42,073.84	61,636
2023-09-21	44,800.00	45,600.00	43,700.00	44,100.00	42,654.17	94,651
2023-09-20	46,000.00	46,050.00	44,200.00	45,450.00	43,959.91	43,050
2023-09-19	46,450.00	46,550.00	44,650.00	45,650.00	44,153.35	124,276
2023-09-18	47,500.00	47,600.00	46,000.00	46,050.00	44,540.24	89,039
2023-09-15	48,250.00	49,150.00	47,250.00	48,100.00	46,523.03	86,897
2023-09-14	46,950.00	48,750.00	46,950.00	47,900.00	46,329.58	67,977
2023-09-13	46,900.00	48,100.00	46,800.00	47,250.00	45,700.90	45,831
2023-09-12	47,500.00	48,100.00	46,800.00	46,850.00	45,314.01	39,055
2023-09-11	47,650.00	48,150.00	46,800.00	47,400.00	45,845.98	32,770
2023-09-08	47,150.00	47,950.00	46,300.00	47,700.00	46,136.14	39,204
2023-09-07	48,400.00	48,650.00	46,900.00	47,200.00	45,652.53	56,129
2023-09-06	50,100.00	50,400.00	48,200.00	48,400.00	46,813.19	64,681
2023-09-05	48,400.00	50,300.00	47,350.00	50,000.00	48,360.74	102,298
2023-09-04	49,600.00	50,200.00	47,250.00	48,400.00	46,813.19	148,633
2023-09-01	52,500.00	52,800.00	49,600.00	50,000.00	48,360.74	96,162
2023-08-31	51,900.00	52,500.00	51,500.00	52,500.00	50,778.77	53,973
2023-08-30	51,600.00	52,200.00	50,900.00	51,800.00	50,101.72	38,228
2023-08-29	50,400.00	52,200.00	50,300.00	51,300.00	49,618.11	57,590
2023-08-28	48,850.00	50,500.00	48,650.00	50,200.00	48,554.18	49,641
2023-08-25	49,450.00	50,400.00	48,300.00	48,900.00	47,296.80	57,696
2023-08-24	50,200.00	50,500.00	48,850.00	49,500.00	47,877.13	105,930
2023-08-23	52,000.00	53,300.00	50,200.00	50,200.00	48,554.18	108,802
2023-08-22	52,600.00	52,600.00	50,800.00	52,000.00	50,295.16	48,927
2023-08-21	51,800.00	53,100.00	51,100.00	51,900.00	50,198.44	106,205
2023-08-18	48,950.00	53,500.00	48,300.00	51,700.00	50,005.00	219,870
2023-08-17	48,300.00	50,100.00	46,450.00	49,500.00	47,877.13	142,611
2023-08-16	52,600.00	52,700.00	47,900.00	48,700.00	47,103.36	577,382
2023-08-14	56,200.00	60,000.00	56,000.00	59,500.00	57,549.28	237,806
2023-08-11	56,000.00	57,800.00	55,100.00	57,400.00	55,518.12	110,675
2023-08-10	57,900.00	57,900.00	55,600.00	56,000.00	54,164.02	71,215
2023-08-09	56,900.00	59,100.00	56,900.00	58,000.00	56,098.45	72,339
2023-08-08	56,500.00	58,100.00	55,600.00	57,500.00	55,614.85	72,122
2023-08-07	57,300.00	57,400.00	55,300.00	56,500.00	54,647.63	72,016
2023-08-04	58,800.00	58,900.00	56,100.00	57,300.00	55,421.40	73,977
2023-08-03	59,000.00	59,400.00	56,900.00	58,700.00	56,775.50	82,695
2023-08-02	57,600.00	60,000.00	56,900.00	58,600.00	56,678.78	114,248

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.