Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 49,450.00 | 49,950.00 | 48,700.00 | 49,500.00 | 47,183.26 | 21,684 |
| 2022-05-17 | 47,550.00 | 49,500.00 | 47,550.00 | 49,400.00 | 47,087.94 | 43,908 |
| 2022-05-16 | 46,800.00 | 48,250.00 | 46,650.00 | 47,900.00 | 45,658.14 | 37,320 |
| 2022-05-13 | 46,050.00 | 47,000.00 | 46,050.00 | 46,800.00 | 44,609.62 | 44,875 |
| 2022-05-12 | 47,000.00 | 47,700.00 | 45,550.00 | 46,600.00 | 44,418.99 | 42,725 |
| 2022-05-11 | 48,950.00 | 50,000.00 | 47,300.00 | 47,800.00 | 45,562.82 | 108,626 |
| 2022-05-10 | 49,100.00 | 49,100.00 | 47,400.00 | 48,600.00 | 46,325.38 | 63,219 |
| 2022-05-09 | 51,100.00 | 51,600.00 | 48,650.00 | 49,900.00 | 47,564.54 | 62,165 |
| 2022-05-06 | 51,300.00 | 52,100.00 | 50,600.00 | 51,300.00 | 48,899.01 | 47,174 |
| 2022-05-04 | 52,700.00 | 53,200.00 | 51,500.00 | 52,000.00 | 49,566.25 | 58,412 |
| 2022-05-03 | 52,300.00 | 52,900.00 | 51,700.00 | 52,700.00 | 50,233.49 | 42,349 |
| 2022-05-02 | 51,600.00 | 52,400.00 | 51,000.00 | 52,400.00 | 49,947.53 | 48,127 |
| 2022-04-29 | 51,300.00 | 51,400.00 | 50,700.00 | 51,400.00 | 48,994.33 | 24,652 |
| 2022-04-28 | 51,100.00 | 51,400.00 | 50,600.00 | 51,300.00 | 48,899.01 | 26,783 |
| 2022-04-27 | 50,400.00 | 50,900.00 | 49,850.00 | 50,900.00 | 48,517.73 | 19,100 |
| 2022-04-26 | 51,300.00 | 51,400.00 | 50,300.00 | 51,300.00 | 48,899.01 | 21,702 |
| 2022-04-25 | 51,200.00 | 51,400.00 | 49,850.00 | 50,800.00 | 48,422.41 | 37,991 |
| 2022-04-22 | 51,200.00 | 51,700.00 | 50,700.00 | 51,700.00 | 49,280.29 | 30,458 |
| 2022-04-21 | 50,900.00 | 51,500.00 | 50,900.00 | 51,400.00 | 48,994.33 | 34,212 |
| 2022-04-20 | 50,600.00 | 51,300.00 | 50,000.00 | 51,300.00 | 48,899.01 | 55,876 |
| 2022-04-19 | 50,500.00 | 50,600.00 | 49,500.00 | 50,500.00 | 48,136.45 | 31,711 |
| 2022-04-18 | 49,000.00 | 50,600.00 | 48,750.00 | 50,300.00 | 47,945.81 | 70,679 |
| 2022-04-15 | 48,600.00 | 48,900.00 | 47,900.00 | 48,900.00 | 46,611.34 | 32,302 |
| 2022-04-14 | 49,150.00 | 49,400.00 | 47,500.00 | 48,650.00 | 46,373.04 | 42,554 |
| 2022-04-13 | 49,350.00 | 49,900.00 | 48,800.00 | 49,000.00 | 46,706.66 | 31,340 |
| 2022-04-12 | 49,500.00 | 50,100.00 | 49,000.00 | 49,600.00 | 47,278.58 | 19,727 |
| 2022-04-11 | 49,350.00 | 50,100.00 | 48,850.00 | 49,800.00 | 47,469.22 | 19,364 |
| 2022-04-08 | 48,700.00 | 49,500.00 | 48,300.00 | 49,300.00 | 46,992.62 | 26,587 |
| 2022-04-07 | 50,600.00 | 50,800.00 | 48,950.00 | 49,050.00 | 46,754.32 | 48,353 |
| 2022-04-06 | 49,950.00 | 51,500.00 | 49,900.00 | 50,800.00 | 48,422.41 | 91,652 |
| 2022-04-05 | 49,800.00 | 50,600.00 | 49,100.00 | 50,600.00 | 48,231.77 | 49,502 |
| 2022-04-04 | 48,500.00 | 50,400.00 | 48,100.00 | 49,550.00 | 47,230.92 | 97,116 |
| 2022-04-01 | 46,100.00 | 49,300.00 | 45,750.00 | 48,000.00 | 45,753.46 | 113,154 |
| 2022-03-31 | 46,500.00 | 46,500.00 | 45,900.00 | 46,100.00 | 43,942.39 | 20,716 |
| 2022-03-30 | 46,000.00 | 47,100.00 | 45,850.00 | 45,900.00 | 43,751.75 | 49,742 |
| 2022-03-29 | 47,000.00 | 47,000.00 | 45,750.00 | 45,900.00 | 43,751.75 | 32,105 |
| 2022-03-28 | 47,350.00 | 47,600.00 | 46,500.00 | 46,550.00 | 44,371.33 | 27,445 |
| 2022-03-25 | 46,850.00 | 47,300.00 | 46,700.00 | 47,250.00 | 45,038.56 | 41,011 |
| 2022-03-24 | 46,200.00 | 46,850.00 | 45,550.00 | 46,850.00 | 44,657.28 | 46,347 |
| 2022-03-23 | 45,350.00 | 46,800.00 | 45,300.00 | 46,100.00 | 43,942.39 | 62,399 |
| 2022-03-22 | 44,700.00 | 45,450.00 | 44,500.00 | 45,300.00 | 43,179.83 | 46,629 |
| 2022-03-21 | 45,450.00 | 45,450.00 | 44,400.00 | 44,600.00 | 42,512.59 | 33,608 |
| 2022-03-18 | 45,900.00 | 45,900.00 | 44,600.00 | 44,800.00 | 42,703.23 | 27,304 |
| 2022-03-17 | 43,550.00 | 45,350.00 | 43,500.00 | 45,300.00 | 43,179.83 | 59,919 |
| 2022-03-16 | 43,250.00 | 43,800.00 | 42,500.00 | 42,900.00 | 40,892.16 | 54,758 |
| 2022-03-15 | 43,100.00 | 43,950.00 | 42,850.00 | 43,150.00 | 41,130.46 | 32,215 |
| 2022-03-14 | 44,350.00 | 44,450.00 | 43,100.00 | 43,250.00 | 41,225.77 | 33,343 |
| 2022-03-11 | 44,450.00 | 44,550.00 | 43,700.00 | 44,100.00 | 42,035.99 | 22,228 |
| 2022-03-10 | 44,200.00 | 45,100.00 | 43,800.00 | 44,100.00 | 42,035.99 | 37,803 |
| 2022-03-08 | 43,100.00 | 44,000.00 | 43,100.00 | 43,700.00 | 41,654.71 | 36,668 |
| 2022-03-07 | 45,550.00 | 45,550.00 | 44,150.00 | 44,400.00 | 42,321.95 | 31,424 |
| 2022-03-04 | 45,300.00 | 46,250.00 | 44,700.00 | 45,650.00 | 43,513.45 | 34,391 |
| 2022-03-03 | 44,050.00 | 45,700.00 | 44,050.00 | 45,300.00 | 43,179.83 | 56,484 |
| 2022-03-02 | 44,300.00 | 44,300.00 | 43,000.00 | 43,600.00 | 41,559.39 | 81,883 |
| 2022-02-28 | 44,400.00 | 44,950.00 | 44,000.00 | 44,300.00 | 42,226.63 | 24,137 |
| 2022-02-25 | 45,050.00 | 45,200.00 | 44,250.00 | 44,550.00 | 42,464.93 | 41,930 |
| 2022-02-24 | 45,800.00 | 45,850.00 | 44,250.00 | 44,350.00 | 42,274.29 | 67,265 |
| 2022-02-23 | 45,600.00 | 46,250.00 | 45,100.00 | 46,100.00 | 43,942.39 | 41,360 |
| 2022-02-22 | 46,100.00 | 46,450.00 | 45,150.00 | 45,450.00 | 43,322.81 | 39,241 |
| 2022-02-21 | 47,000.00 | 47,000.00 | 46,350.00 | 46,800.00 | 44,609.62 | 25,537 |
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.