Kyung Dong Navien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	58,000.00	58,600.00	57,300.00	58,100.00	56,195.17	91,072
2023-07-31	57,800.00	58,000.00	56,200.00	58,000.00	56,098.45	87,986
2023-07-28	55,400.00	57,300.00	54,700.00	57,300.00	55,421.40	70,595
2023-07-27	52,600.00	57,300.00	52,600.00	56,000.00	54,164.02	161,815
2023-07-26	58,400.00	58,800.00	52,300.00	52,600.00	50,875.49	292,812
2023-07-25	54,500.00	60,900.00	52,900.00	58,500.00	56,582.06	446,615
2023-07-24	54,000.00	56,400.00	53,400.00	54,500.00	52,713.20	148,219
2023-07-21	51,600.00	54,300.00	51,300.00	54,000.00	52,229.59	98,098
2023-07-20	50,800.00	52,200.00	50,800.00	51,800.00	50,101.72	39,797
2023-07-19	50,600.00	52,800.00	50,600.00	51,100.00	49,424.67	75,482
2023-07-18	51,600.00	51,700.00	50,200.00	50,900.00	49,231.23	90,150
2023-07-17	52,100.00	53,100.00	50,400.00	51,600.00	49,908.28	114,693
2023-07-14	51,800.00	52,500.00	50,400.00	52,200.00	50,488.61	73,806
2023-07-13	54,700.00	54,700.00	51,600.00	52,100.00	50,391.89	111,525
2023-07-12	53,300.00	54,800.00	52,500.00	54,300.00	52,519.76	138,682
2023-07-11	52,000.00	53,700.00	51,400.00	53,300.00	51,552.54	104,516
2023-07-10	52,300.00	52,700.00	51,200.00	51,200.00	49,521.39	48,563
2023-07-07	51,800.00	53,100.00	50,800.00	52,700.00	50,972.22	118,089
2023-07-06	52,600.00	53,500.00	51,900.00	52,600.00	50,875.49	68,077
2023-07-05	53,100.00	54,500.00	52,500.00	53,000.00	51,262.38	89,441
2023-07-04	54,000.00	54,800.00	53,000.00	53,600.00	51,842.71	144,530
2023-07-03	52,000.00	54,900.00	52,000.00	54,000.00	52,229.59	396,952
2023-06-30	48,900.00	51,400.00	48,800.00	50,800.00	49,134.51	107,143
2023-06-29	50,300.00	50,500.00	48,950.00	49,200.00	47,586.96	70,436
2023-06-28	49,750.00	52,900.00	49,750.00	50,300.00	48,650.90	238,359
2023-06-27	49,400.00	50,000.00	48,700.00	49,400.00	47,780.41	54,527
2023-06-26	49,000.00	50,200.00	48,250.00	49,400.00	47,780.41	101,115
2023-06-23	50,500.00	51,000.00	49,000.00	49,600.00	47,973.85	118,215
2023-06-22	45,300.00	51,000.00	45,200.00	50,400.00	48,747.62	618,847
2023-06-21	43,650.00	46,550.00	43,650.00	45,300.00	43,814.83	154,991
2023-06-20	43,250.00	43,900.00	43,150.00	43,550.00	42,122.20	32,110
2023-06-19	43,300.00	43,450.00	42,600.00	43,250.00	41,832.04	26,203
2023-06-16	44,000.00	44,000.00	43,200.00	43,350.00	41,928.76	44,638
2023-06-15	44,700.00	45,000.00	43,900.00	44,200.00	42,750.89	70,515
2023-06-14	42,250.00	44,700.00	42,150.00	44,650.00	43,186.14	167,680
2023-06-13	42,100.00	42,500.00	41,400.00	42,200.00	40,816.46	43,965
2023-06-12	41,850.00	42,550.00	41,150.00	41,600.00	40,236.13	42,887
2023-06-09	40,900.00	41,500.00	40,650.00	41,350.00	39,994.33	37,293
2023-06-08	40,300.00	41,450.00	40,100.00	40,900.00	39,559.08	32,435
2023-06-07	40,850.00	40,950.00	40,200.00	40,300.00	38,978.75	40,211
2023-06-05	40,400.00	41,000.00	40,150.00	40,850.00	39,510.72	50,646
2023-06-02	39,400.00	40,400.00	39,100.00	40,400.00	39,075.47	23,355
2023-06-01	40,500.00	40,800.00	39,100.00	39,700.00	38,398.42	80,187
2023-05-31	41,100.00	41,250.00	39,650.00	41,000.00	39,655.80	93,997
2023-05-30	42,400.00	42,400.00	40,900.00	41,100.00	39,752.52	44,941
2023-05-26	42,450.00	42,550.00	42,000.00	42,100.00	40,719.74	29,858
2023-05-25	42,400.00	42,700.00	41,900.00	42,350.00	40,961.54	44,258
2023-05-24	41,950.00	42,550.00	41,400.00	42,400.00	41,009.90	68,727
2023-05-23	41,950.00	42,250.00	41,600.00	41,750.00	40,381.21	30,306
2023-05-22	41,650.00	42,400.00	41,100.00	41,950.00	40,574.66	40,208
2023-05-19	40,850.00	41,600.00	40,750.00	41,400.00	40,042.69	27,995
2023-05-18	41,300.00	41,950.00	40,800.00	41,300.00	39,945.97	37,859
2023-05-17	40,200.00	41,800.00	39,950.00	41,300.00	39,945.97	70,271
2023-05-16	40,900.00	41,200.00	40,100.00	40,100.00	38,785.31	34,220
2023-05-15	41,050.00	41,700.00	40,250.00	41,300.00	39,945.97	47,659
2023-05-12	41,850.00	42,450.00	40,950.00	41,000.00	39,655.80	33,270
2023-05-11	41,500.00	42,200.00	41,150.00	42,100.00	40,719.74	37,459
2023-05-10	41,350.00	42,200.00	40,950.00	42,100.00	40,719.74	57,183
2023-05-09	41,350.00	42,750.00	41,000.00	41,800.00	40,429.57	77,504
2023-05-08	43,900.00	44,100.00	41,100.00	41,200.00	39,849.25	133,599

← NewerPage 14 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.