Kyung Dong Navien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	34,400.00	34,550.00	34,150.00	34,300.00	32,694.66	50,105
2022-11-09	34,350.00	34,800.00	34,150.00	34,650.00	33,028.28	55,745
2022-11-08	34,150.00	34,500.00	34,050.00	34,350.00	32,742.32	61,988
2022-11-07	34,000.00	34,050.00	33,750.00	33,950.00	32,361.04	45,013
2022-11-04	33,800.00	33,850.00	33,450.00	33,750.00	32,170.40	47,600
2022-11-03	34,000.00	34,150.00	33,800.00	33,850.00	32,265.72	54,300
2022-11-02	34,500.00	34,700.00	34,250.00	34,400.00	32,789.98	26,918
2022-11-01	34,150.00	34,800.00	34,150.00	34,750.00	33,123.60	31,466
2022-10-31	34,500.00	34,500.00	34,100.00	34,450.00	32,837.64	20,114
2022-10-28	34,750.00	34,850.00	34,200.00	34,200.00	32,599.34	33,581
2022-10-27	34,500.00	34,850.00	34,300.00	34,600.00	32,980.62	26,375
2022-10-26	34,200.00	34,450.00	34,000.00	34,300.00	32,694.66	24,792
2022-10-25	34,150.00	35,150.00	33,950.00	34,100.00	32,504.02	51,083
2022-10-24	33,600.00	34,200.00	33,600.00	34,150.00	32,551.68	41,638
2022-10-21	33,400.00	34,600.00	33,250.00	33,350.00	31,789.12	50,628
2022-10-20	33,950.00	34,500.00	33,300.00	33,850.00	32,265.72	59,074
2022-10-19	34,350.00	34,600.00	33,600.00	33,950.00	32,361.04	48,198
2022-10-18	33,950.00	34,300.00	33,650.00	34,250.00	32,647.00	31,667
2022-10-17	33,400.00	33,800.00	33,000.00	33,550.00	31,979.76	38,932
2022-10-14	33,600.00	33,900.00	33,400.00	33,550.00	31,979.76	33,511
2022-10-13	33,850.00	33,950.00	33,150.00	33,200.00	31,646.14	42,128
2022-10-12	33,400.00	33,900.00	33,400.00	33,800.00	32,218.06	31,056
2022-10-11	33,800.00	33,800.00	33,300.00	33,500.00	31,932.10	44,866
2022-10-07	34,000.00	34,550.00	33,750.00	34,250.00	32,647.00	48,995
2022-10-06	33,850.00	34,200.00	33,600.00	34,200.00	32,599.34	45,709
2022-10-05	35,300.00	35,550.00	33,000.00	33,900.00	32,313.38	99,338
2022-10-04	34,800.00	34,850.00	34,250.00	34,750.00	33,123.60	45,601
2022-09-30	33,700.00	35,100.00	33,150.00	34,200.00	32,599.34	57,401
2022-09-29	35,350.00	35,650.00	33,850.00	34,400.00	32,789.98	108,126
2022-09-28	37,100.00	37,500.00	34,000.00	34,850.00	33,218.92	120,412
2022-09-27	38,000.00	38,000.00	36,450.00	36,800.00	35,077.65	71,222
2022-09-26	39,300.00	39,350.00	37,100.00	37,600.00	35,840.21	119,709
2022-09-23	40,800.00	40,800.00	39,550.00	39,600.00	37,746.61	95,178
2022-09-22	40,500.00	41,450.00	40,450.00	40,800.00	38,890.44	85,879
2022-09-21	42,500.00	42,600.00	40,950.00	41,200.00	39,271.72	103,504
2022-09-20	41,700.00	43,300.00	41,650.00	42,800.00	40,796.84	183,300
2022-09-19	41,200.00	42,150.00	40,650.00	41,450.00	39,510.02	103,903
2022-09-16	40,400.00	41,900.00	40,300.00	41,200.00	39,271.72	146,463
2022-09-15	39,900.00	40,500.00	39,650.00	40,500.00	38,604.48	36,075
2022-09-14	39,500.00	39,900.00	39,200.00	39,700.00	37,841.93	67,013
2022-09-13	40,550.00	40,850.00	39,950.00	40,500.00	38,604.48	68,141
2022-09-08	40,000.00	40,550.00	39,650.00	40,250.00	38,366.18	67,721
2022-09-07	39,800.00	40,000.00	39,200.00	39,800.00	37,937.24	53,487
2022-09-06	39,100.00	39,800.00	39,100.00	39,800.00	37,937.24	65,956
2022-09-05	39,600.00	39,800.00	38,800.00	38,850.00	37,031.71	141,850
2022-09-02	42,350.00	42,750.00	40,000.00	40,100.00	38,223.20	220,669
2022-09-01	43,350.00	44,000.00	42,000.00	42,000.00	40,034.28	185,645
2022-08-31	40,900.00	43,800.00	40,400.00	43,350.00	41,321.09	502,928
2022-08-30	39,150.00	40,700.00	38,950.00	40,700.00	38,795.12	118,475
2022-08-29	38,250.00	38,950.00	38,150.00	38,950.00	37,127.03	28,536
2022-08-26	39,400.00	39,600.00	38,850.00	39,150.00	37,317.67	34,275
2022-08-25	38,750.00	39,400.00	38,750.00	39,400.00	37,555.97	30,346
2022-08-24	38,500.00	38,750.00	38,250.00	38,650.00	36,841.07	21,990
2022-08-23	38,400.00	38,600.00	38,050.00	38,300.00	36,507.45	45,281
2022-08-22	39,600.00	39,600.00	38,750.00	38,800.00	36,984.05	34,690
2022-08-19	39,750.00	39,850.00	39,150.00	39,600.00	37,746.61	27,312
2022-08-18	39,450.00	39,750.00	39,250.00	39,650.00	37,794.27	30,085
2022-08-17	39,450.00	40,150.00	39,300.00	39,800.00	37,937.24	54,722
2022-08-16	38,850.00	39,600.00	38,850.00	39,450.00	37,603.63	70,865
2022-08-12	38,850.00	39,550.00	37,750.00	38,700.00	36,888.73	158,114

← NewerPage 17 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.