Kyung Dong Navien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	42,400.00	44,800.00	42,100.00	43,750.00	42,315.64	202,336
2023-05-03	42,950.00	43,500.00	42,200.00	42,450.00	41,058.26	90,510
2023-05-02	39,600.00	43,100.00	39,600.00	42,950.00	41,541.87	184,957
2023-04-28	41,000.00	41,550.00	39,550.00	40,000.00	38,688.59	136,366
2023-04-27	40,900.00	42,000.00	39,900.00	41,350.00	39,994.33	311,245
2023-04-26	34,850.00	40,900.00	34,500.00	40,050.00	38,736.95	986,197
2023-04-25	35,500.00	35,850.00	34,700.00	35,300.00	34,142.68	21,022
2023-04-24	35,050.00	35,650.00	34,950.00	35,650.00	34,481.20	35,111
2023-04-21	34,200.00	35,050.00	34,200.00	35,050.00	33,900.88	22,982
2023-04-20	35,200.00	35,200.00	34,300.00	34,700.00	33,562.35	32,726
2023-04-19	35,750.00	35,750.00	35,150.00	35,400.00	34,239.40	25,641
2023-04-18	35,500.00	35,750.00	34,900.00	35,750.00	34,577.93	20,887
2023-04-17	35,700.00	35,700.00	35,100.00	35,400.00	34,239.40	23,220
2023-04-14	35,600.00	35,850.00	35,200.00	35,800.00	34,626.29	15,472
2023-04-13	35,250.00	35,850.00	34,900.00	35,600.00	34,432.84	27,852
2023-04-12	35,450.00	35,800.00	35,050.00	35,250.00	34,094.32	26,979
2023-04-11	34,800.00	35,750.00	34,750.00	35,700.00	34,529.57	18,289
2023-04-10	35,600.00	35,600.00	34,950.00	35,000.00	33,852.51	19,750
2023-04-07	35,900.00	35,900.00	35,300.00	35,800.00	34,626.29	20,134
2023-04-06	36,450.00	36,600.00	35,400.00	35,900.00	34,723.01	34,379
2023-04-05	36,300.00	36,750.00	36,100.00	36,450.00	35,254.98	34,935
2023-04-04	35,200.00	36,450.00	35,200.00	36,300.00	35,109.89	54,251
2023-04-03	34,150.00	35,300.00	33,850.00	35,100.00	33,949.24	55,551
2023-03-31	34,400.00	34,700.00	33,850.00	33,900.00	32,788.58	19,213
2023-03-30	34,400.00	34,400.00	33,850.00	34,200.00	33,078.74	24,278
2023-03-29	33,400.00	34,600.00	33,400.00	34,400.00	33,272.19	22,577
2023-03-28	33,300.00	33,950.00	33,300.00	33,750.00	32,643.50	18,867
2023-03-27	33,950.00	33,950.00	33,350.00	33,500.00	32,401.69	19,544
2023-03-24	33,800.00	34,250.00	33,800.00	33,950.00	32,836.94	22,300
2023-03-23	34,150.00	34,150.00	33,550.00	34,050.00	32,933.66	17,031
2023-03-22	34,750.00	34,800.00	33,750.00	33,950.00	32,836.94	39,117
2023-03-21	34,350.00	34,650.00	34,300.00	34,650.00	33,513.99	19,739
2023-03-20	33,850.00	34,600.00	33,850.00	34,350.00	33,223.83	18,091
2023-03-17	33,900.00	34,500.00	33,800.00	34,400.00	33,272.19	30,000
2023-03-16	34,500.00	34,500.00	33,500.00	33,800.00	32,691.86	49,636
2023-03-15	34,700.00	35,000.00	34,500.00	34,500.00	33,368.91	19,736
2023-03-14	35,300.00	35,600.00	34,300.00	34,300.00	33,175.46	48,535
2023-03-13	36,050.00	36,050.00	34,750.00	35,800.00	34,626.29	52,937
2023-03-10	36,850.00	36,950.00	36,100.00	36,400.00	35,206.62	35,307
2023-03-09	37,600.00	38,000.00	37,150.00	37,150.00	35,932.03	25,812
2023-03-08	38,000.00	38,200.00	37,400.00	37,850.00	36,609.08	34,848
2023-03-07	38,600.00	38,600.00	37,950.00	38,400.00	37,141.04	29,918
2023-03-06	38,750.00	38,800.00	37,850.00	38,600.00	37,334.49	55,100
2023-03-03	38,500.00	38,850.00	38,100.00	38,700.00	37,431.21	42,457
2023-03-02	38,000.00	38,500.00	37,700.00	38,500.00	37,237.77	63,379
2023-02-28	37,300.00	38,100.00	37,000.00	37,750.00	36,512.36	56,089
2023-02-27	36,250.00	36,700.00	36,000.00	36,700.00	35,496.78	33,321
2023-02-24	37,600.00	37,600.00	36,600.00	36,650.00	35,448.42	50,512
2023-02-23	37,750.00	38,100.00	37,100.00	37,650.00	36,415.63	49,119
2023-02-22	37,350.00	37,950.00	37,250.00	37,800.00	36,560.72	64,232
2023-02-21	38,400.00	38,450.00	37,950.00	38,250.00	36,995.96	48,618
2023-02-20	37,450.00	38,400.00	37,300.00	38,400.00	37,141.04	104,948
2023-02-17	36,150.00	38,150.00	36,100.00	37,400.00	36,173.83	135,249
2023-02-16	35,700.00	36,500.00	35,550.00	36,400.00	35,206.62	64,901
2023-02-15	35,450.00	35,850.00	35,050.00	35,700.00	34,529.57	50,443
2023-02-14	34,750.00	35,550.00	34,500.00	35,450.00	34,287.76	38,120
2023-02-13	34,600.00	34,850.00	34,100.00	34,750.00	33,610.71	23,772
2023-02-10	34,700.00	34,700.00	34,100.00	34,700.00	33,562.35	21,733
2023-02-09	34,700.00	34,850.00	34,400.00	34,750.00	33,610.71	22,357
2023-02-08	34,600.00	34,850.00	34,250.00	34,800.00	33,659.07	19,260

← NewerPage 15 of 21 · 1,227 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.