Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 38,850.00 | 39,550.00 | 37,750.00 | 38,700.00 | 36,888.73 | 158,114 |
| 2022-08-11 | 38,800.00 | 39,600.00 | 38,750.00 | 39,500.00 | 37,651.29 | 54,295 |
| 2022-08-10 | 39,450.00 | 39,450.00 | 38,350.00 | 38,450.00 | 36,650.43 | 75,286 |
| 2022-08-09 | 40,250.00 | 40,500.00 | 39,200.00 | 39,450.00 | 37,603.63 | 77,129 |
| 2022-08-08 | 39,750.00 | 40,550.00 | 39,300.00 | 40,250.00 | 38,366.18 | 39,498 |
| 2022-08-05 | 39,550.00 | 39,800.00 | 39,000.00 | 39,700.00 | 37,841.93 | 42,756 |
| 2022-08-04 | 40,750.00 | 40,750.00 | 39,150.00 | 39,500.00 | 37,651.29 | 54,559 |
| 2022-08-03 | 39,800.00 | 40,650.00 | 39,800.00 | 40,400.00 | 38,509.16 | 71,741 |
| 2022-08-02 | 39,750.00 | 40,300.00 | 39,550.00 | 39,950.00 | 38,080.22 | 38,677 |
| 2022-08-01 | 40,000.00 | 40,450.00 | 39,700.00 | 39,950.00 | 38,080.22 | 26,047 |
| 2022-07-29 | 39,850.00 | 40,100.00 | 39,500.00 | 39,900.00 | 38,032.56 | 19,624 |
| 2022-07-28 | 40,250.00 | 40,250.00 | 39,300.00 | 39,700.00 | 37,841.93 | 17,296 |
| 2022-07-27 | 39,500.00 | 39,850.00 | 39,250.00 | 39,450.00 | 37,603.63 | 19,547 |
| 2022-07-26 | 40,000.00 | 40,000.00 | 39,250.00 | 39,500.00 | 37,651.29 | 16,743 |
| 2022-07-25 | 39,600.00 | 40,200.00 | 39,550.00 | 39,800.00 | 37,937.24 | 17,907 |
| 2022-07-22 | 40,200.00 | 40,200.00 | 39,700.00 | 39,900.00 | 38,032.56 | 25,608 |
| 2022-07-21 | 39,900.00 | 40,400.00 | 39,550.00 | 40,200.00 | 38,318.52 | 28,341 |
| 2022-07-20 | 39,000.00 | 40,000.00 | 38,950.00 | 39,750.00 | 37,889.59 | 49,349 |
| 2022-07-19 | 39,000.00 | 39,000.00 | 38,350.00 | 38,700.00 | 36,888.73 | 26,772 |
| 2022-07-18 | 38,100.00 | 39,100.00 | 37,800.00 | 39,100.00 | 37,270.01 | 22,372 |
| 2022-07-15 | 37,950.00 | 38,050.00 | 37,200.00 | 37,800.00 | 36,030.85 | 12,646 |
| 2022-07-14 | 37,800.00 | 38,300.00 | 37,600.00 | 37,950.00 | 36,173.83 | 21,937 |
| 2022-07-13 | 37,750.00 | 38,850.00 | 37,700.00 | 38,050.00 | 36,269.15 | 20,697 |
| 2022-07-12 | 38,000.00 | 38,300.00 | 35,450.00 | 38,150.00 | 36,364.47 | 25,316 |
| 2022-07-11 | 38,500.00 | 38,650.00 | 38,050.00 | 38,200.00 | 36,412.13 | 12,090 |
| 2022-07-08 | 38,850.00 | 39,150.00 | 38,400.00 | 38,450.00 | 36,650.43 | 18,510 |
| 2022-07-07 | 38,500.00 | 39,400.00 | 38,450.00 | 38,700.00 | 36,888.73 | 11,525 |
| 2022-07-06 | 39,050.00 | 39,300.00 | 38,350.00 | 38,500.00 | 36,698.09 | 25,239 |
| 2022-07-05 | 38,100.00 | 39,000.00 | 38,100.00 | 38,750.00 | 36,936.39 | 12,324 |
| 2022-07-04 | 39,050.00 | 39,650.00 | 37,600.00 | 38,200.00 | 36,412.13 | 16,986 |
| 2022-07-01 | 40,800.00 | 40,800.00 | 38,900.00 | 38,900.00 | 37,079.37 | 14,688 |
| 2022-06-30 | 40,950.00 | 40,950.00 | 39,900.00 | 40,300.00 | 38,413.84 | 7,560 |
| 2022-06-29 | 40,250.00 | 40,600.00 | 40,150.00 | 40,400.00 | 38,509.16 | 5,527 |
| 2022-06-28 | 40,600.00 | 40,950.00 | 40,450.00 | 40,900.00 | 38,985.76 | 15,049 |
| 2022-06-27 | 40,000.00 | 40,900.00 | 39,950.00 | 40,600.00 | 38,699.80 | 24,879 |
| 2022-06-24 | 37,050.00 | 39,950.00 | 37,050.00 | 39,850.00 | 37,984.90 | 21,230 |
| 2022-06-23 | 38,600.00 | 38,900.00 | 37,400.00 | 37,500.00 | 35,744.89 | 26,984 |
| 2022-06-22 | 39,300.00 | 39,750.00 | 38,600.00 | 38,600.00 | 36,793.41 | 23,704 |
| 2022-06-21 | 38,350.00 | 39,900.00 | 38,300.00 | 39,350.00 | 37,508.31 | 36,545 |
| 2022-06-20 | 39,950.00 | 40,000.00 | 38,000.00 | 38,550.00 | 36,745.75 | 62,327 |
| 2022-06-17 | 38,800.00 | 40,250.00 | 38,350.00 | 39,950.00 | 38,080.22 | 54,269 |
| 2022-06-16 | 41,350.00 | 42,000.00 | 40,350.00 | 40,350.00 | 38,461.50 | 27,940 |
| 2022-06-15 | 42,000.00 | 42,500.00 | 40,750.00 | 41,000.00 | 39,081.08 | 32,277 |
| 2022-06-14 | 42,050.00 | 43,200.00 | 42,050.00 | 42,100.00 | 40,129.60 | 33,308 |
| 2022-06-13 | 43,750.00 | 44,300.00 | 42,800.00 | 42,950.00 | 40,939.82 | 43,863 |
| 2022-06-10 | 44,450.00 | 44,800.00 | 43,850.00 | 44,400.00 | 42,321.95 | 27,238 |
| 2022-06-09 | 44,600.00 | 44,650.00 | 43,950.00 | 44,450.00 | 42,369.61 | 26,870 |
| 2022-06-08 | 45,250.00 | 45,250.00 | 44,550.00 | 44,650.00 | 42,560.25 | 22,204 |
| 2022-06-07 | 45,750.00 | 46,100.00 | 44,950.00 | 45,100.00 | 42,989.19 | 32,076 |
| 2022-06-03 | 46,100.00 | 46,250.00 | 45,550.00 | 46,000.00 | 43,847.07 | 19,719 |
| 2022-06-02 | 45,900.00 | 45,950.00 | 45,450.00 | 45,750.00 | 43,608.77 | 17,581 |
| 2022-05-31 | 46,200.00 | 46,200.00 | 45,450.00 | 45,900.00 | 43,751.75 | 19,283 |
| 2022-05-30 | 45,350.00 | 46,000.00 | 45,300.00 | 45,850.00 | 43,704.09 | 13,687 |
| 2022-05-27 | 45,650.00 | 45,850.00 | 45,000.00 | 45,200.00 | 43,084.51 | 26,313 |
| 2022-05-26 | 46,350.00 | 46,350.00 | 45,150.00 | 45,150.00 | 43,036.85 | 44,292 |
| 2022-05-25 | 46,200.00 | 46,900.00 | 45,750.00 | 46,050.00 | 43,894.73 | 34,786 |
| 2022-05-24 | 47,350.00 | 47,350.00 | 45,750.00 | 46,600.00 | 44,418.99 | 43,332 |
| 2022-05-23 | 47,750.00 | 47,950.00 | 46,950.00 | 47,400.00 | 45,181.54 | 25,884 |
| 2022-05-20 | 48,350.00 | 48,700.00 | 47,400.00 | 47,700.00 | 45,467.50 | 21,023 |
| 2022-05-19 | 48,100.00 | 49,000.00 | 47,800.00 | 48,350.00 | 46,087.08 | 14,620 |
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.