Kyung Dong Navien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	34,800.00	35,150.00	34,600.00	34,650.00	33,513.99	21,482
2023-02-06	35,100.00	35,150.00	34,350.00	35,150.00	33,997.60	40,405
2023-02-03	35,400.00	35,400.00	34,700.00	35,100.00	33,949.24	25,510
2023-02-02	35,600.00	35,800.00	35,000.00	35,000.00	33,852.51	42,991
2023-02-01	35,000.00	36,000.00	34,650.00	35,200.00	34,045.96	87,344
2023-01-31	35,000.00	35,100.00	34,400.00	35,000.00	33,852.51	24,696
2023-01-30	34,650.00	35,500.00	34,400.00	35,000.00	33,852.51	72,163
2023-01-27	34,550.00	34,850.00	34,200.00	34,450.00	33,320.55	61,180
2023-01-26	33,950.00	34,450.00	33,600.00	34,300.00	33,175.46	53,559
2023-01-25	33,200.00	33,800.00	33,150.00	33,700.00	32,595.14	40,088
2023-01-20	33,100.00	33,100.00	32,750.00	32,950.00	31,869.72	30,076
2023-01-19	33,200.00	33,200.00	32,750.00	32,850.00	31,773.00	33,762
2023-01-18	33,600.00	33,600.00	33,000.00	33,200.00	32,111.53	28,912
2023-01-17	33,800.00	33,800.00	33,250.00	33,550.00	32,450.05	28,913
2023-01-16	33,600.00	34,150.00	33,600.00	33,600.00	32,498.41	27,923
2023-01-13	34,150.00	34,150.00	33,750.00	33,900.00	32,788.58	16,500
2023-01-12	33,350.00	34,300.00	33,250.00	33,700.00	32,595.14	37,557
2023-01-11	33,200.00	33,700.00	33,150.00	33,350.00	32,256.61	27,162
2023-01-10	33,050.00	33,450.00	32,900.00	33,350.00	32,256.61	20,757
2023-01-09	33,050.00	33,400.00	32,750.00	32,950.00	31,869.72	39,471
2023-01-06	33,300.00	33,300.00	32,850.00	32,950.00	31,869.72	15,715
2023-01-05	33,450.00	33,450.00	33,050.00	33,050.00	31,966.45	14,982
2023-01-04	32,900.00	33,350.00	32,550.00	33,200.00	32,111.53	22,472
2023-01-03	32,400.00	33,050.00	31,900.00	32,950.00	31,869.72	38,826
2023-01-02	34,200.00	34,200.00	33,000.00	33,100.00	32,014.81	27,965
2022-12-29	34,050.00	34,250.00	33,550.00	33,800.00	32,691.86	34,089
2022-12-28	34,550.00	34,650.00	34,100.00	34,100.00	32,982.02	27,722
2022-12-27	34,450.00	34,950.00	34,450.00	34,500.00	32,885.30	25,849
2022-12-26	34,500.00	35,000.00	34,250.00	34,500.00	32,885.30	22,199
2022-12-23	35,300.00	35,300.00	34,400.00	34,400.00	32,789.98	31,787
2022-12-22	35,250.00	35,600.00	35,200.00	35,300.00	33,647.86	21,458
2022-12-21	34,900.00	35,100.00	34,300.00	34,950.00	33,314.24	30,014
2022-12-20	35,800.00	35,800.00	34,700.00	34,900.00	33,266.58	42,025
2022-12-19	35,350.00	35,800.00	35,100.00	35,700.00	34,029.14	34,180
2022-12-16	35,100.00	35,500.00	35,000.00	35,350.00	33,695.52	25,353
2022-12-15	35,750.00	35,900.00	35,550.00	35,600.00	33,933.82	30,055
2022-12-14	36,200.00	36,200.00	35,600.00	35,750.00	34,076.80	42,991
2022-12-13	35,300.00	36,150.00	35,000.00	35,800.00	34,124.46	51,232
2022-12-12	35,200.00	35,300.00	34,850.00	35,000.00	33,361.90	34,616
2022-12-09	35,100.00	35,100.00	34,550.00	34,900.00	33,266.58	24,941
2022-12-08	35,850.00	36,000.00	34,650.00	34,750.00	33,123.60	46,142
2022-12-07	35,450.00	35,900.00	35,300.00	35,800.00	34,124.46	31,059
2022-12-06	35,350.00	36,200.00	35,350.00	35,900.00	34,219.78	34,788
2022-12-05	36,100.00	36,500.00	35,750.00	36,100.00	34,410.42	42,589
2022-12-02	35,850.00	36,350.00	35,800.00	36,050.00	34,362.76	57,343
2022-12-01	37,200.00	37,200.00	36,200.00	36,300.00	34,601.05	111,438
2022-11-30	35,350.00	36,850.00	35,350.00	36,600.00	34,887.01	181,679
2022-11-29	34,250.00	35,300.00	34,150.00	35,150.00	33,504.88	69,961
2022-11-28	34,600.00	34,650.00	34,200.00	34,500.00	32,885.30	35,421
2022-11-25	34,350.00	34,450.00	34,100.00	34,450.00	32,837.64	28,238
2022-11-24	34,050.00	34,300.00	34,000.00	34,250.00	32,647.00	23,864
2022-11-23	34,050.00	34,300.00	33,850.00	34,050.00	32,456.36	26,950
2022-11-22	33,900.00	34,150.00	33,800.00	34,000.00	32,408.70	28,335
2022-11-21	35,050.00	35,050.00	33,650.00	33,900.00	32,313.38	91,829
2022-11-18	34,450.00	35,200.00	34,400.00	34,900.00	33,266.58	42,748
2022-11-17	35,450.00	35,450.00	34,550.00	34,750.00	33,123.60	54,038
2022-11-16	36,050.00	36,300.00	35,250.00	35,550.00	33,886.16	54,284
2022-11-15	35,700.00	36,300.00	35,450.00	35,950.00	34,267.44	65,813
2022-11-14	34,850.00	36,200.00	34,700.00	35,700.00	34,029.14	114,821
2022-11-11	35,050.00	35,200.00	34,500.00	34,750.00	33,123.60	76,901

← NewerPage 16 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.