Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 63,300.00 | 63,300.00 | 61,200.00 | 62,000.00 | 62,000.00 | 25,120 |
| 2026-07-15 | 63,400.00 | 64,300.00 | 62,200.00 | 63,000.00 | 63,000.00 | 19,527 |
| 2026-07-14 | 62,200.00 | 63,600.00 | 61,200.00 | 62,400.00 | 62,400.00 | 53,199 |
| 2026-07-13 | 63,700.00 | 65,200.00 | 62,000.00 | 63,400.00 | 63,400.00 | 21,890 |
| 2026-07-10 | 61,000.00 | 64,500.00 | 61,000.00 | 63,400.00 | 63,400.00 | 20,879 |
| 2026-07-09 | 61,900.00 | 62,300.00 | 60,200.00 | 60,900.00 | 60,900.00 | 27,042 |
| 2026-07-08 | 63,100.00 | 63,900.00 | 61,300.00 | 62,300.00 | 62,300.00 | 57,645 |
| 2026-07-07 | 63,500.00 | 65,000.00 | 62,400.00 | 64,200.00 | 64,200.00 | 55,290 |
| 2026-07-06 | 63,400.00 | 64,800.00 | 62,200.00 | 64,100.00 | 64,100.00 | 35,174 |
| 2026-07-03 | 63,100.00 | 65,300.00 | 62,200.00 | 63,200.00 | 63,200.00 | 20,044 |
| 2026-07-02 | 63,000.00 | 66,000.00 | 61,000.00 | 63,100.00 | 63,100.00 | 48,269 |
| 2026-07-01 | 62,400.00 | 65,200.00 | 61,800.00 | 64,800.00 | 64,800.00 | 47,452 |
| 2026-06-30 | 64,000.00 | 64,700.00 | 61,800.00 | 62,100.00 | 62,100.00 | 22,540 |
| 2026-06-29 | 58,700.00 | 63,400.00 | 58,700.00 | 63,100.00 | 63,100.00 | 50,700 |
| 2026-06-26 | 61,200.00 | 63,000.00 | 57,800.00 | 59,200.00 | 59,200.00 | 34,959 |
| 2026-06-25 | 63,400.00 | 64,000.00 | 60,300.00 | 60,500.00 | 60,500.00 | 39,260 |
| 2026-06-24 | 61,900.00 | 64,200.00 | 61,500.00 | 63,100.00 | 63,100.00 | 33,234 |
| 2026-06-23 | 64,900.00 | 64,900.00 | 61,100.00 | 61,300.00 | 61,300.00 | 65,531 |
| 2026-06-22 | 66,200.00 | 68,900.00 | 63,900.00 | 64,500.00 | 64,500.00 | 45,240 |
| 2026-06-19 | 70,000.00 | 70,200.00 | 65,500.00 | 66,300.00 | 66,300.00 | 66,763 |
| 2026-06-18 | 71,700.00 | 72,900.00 | 69,800.00 | 70,200.00 | 70,200.00 | 33,453 |
| 2026-06-17 | 72,300.00 | 74,300.00 | 70,300.00 | 73,000.00 | 73,000.00 | 47,645 |
| 2026-06-16 | 70,500.00 | 73,700.00 | 70,400.00 | 72,600.00 | 72,600.00 | 65,098 |
| 2026-06-15 | 69,000.00 | 71,200.00 | 68,200.00 | 71,200.00 | 71,200.00 | 44,330 |
| 2026-06-12 | 69,500.00 | 70,100.00 | 68,000.00 | 68,100.00 | 68,100.00 | 28,348 |
| 2026-06-11 | 67,000.00 | 69,300.00 | 65,700.00 | 68,900.00 | 68,900.00 | 52,233 |
| 2026-06-10 | 68,600.00 | 69,800.00 | 66,400.00 | 67,800.00 | 67,800.00 | 23,838 |
| 2026-06-09 | 65,000.00 | 69,800.00 | 65,000.00 | 69,400.00 | 69,400.00 | 45,734 |
| 2026-06-08 | 64,500.00 | 66,200.00 | 63,000.00 | 64,600.00 | 64,600.00 | 36,947 |
| 2026-06-05 | 68,700.00 | 68,700.00 | 66,400.00 | 67,700.00 | 67,700.00 | 39,390 |
| 2026-06-04 | 68,500.00 | 70,100.00 | 67,100.00 | 68,700.00 | 68,700.00 | 36,672 |
| 2026-06-02 | 69,500.00 | 69,500.00 | 67,500.00 | 68,600.00 | 68,600.00 | 41,536 |
| 2026-06-01 | 70,100.00 | 71,400.00 | 68,200.00 | 69,000.00 | 69,000.00 | 48,868 |
| 2026-05-29 | 71,600.00 | 71,900.00 | 68,000.00 | 70,100.00 | 70,100.00 | 84,027 |
| 2026-05-28 | 72,700.00 | 74,400.00 | 69,000.00 | 72,000.00 | 72,000.00 | 71,736 |
| 2026-05-27 | 70,200.00 | 71,900.00 | 69,000.00 | 71,700.00 | 71,700.00 | 100,498 |
| 2026-05-26 | 73,800.00 | 74,400.00 | 70,400.00 | 71,300.00 | 71,300.00 | 79,790 |
| 2026-05-22 | 71,500.00 | 74,500.00 | 71,200.00 | 73,600.00 | 73,600.00 | 84,548 |
| 2026-05-21 | 69,700.00 | 72,800.00 | 68,700.00 | 71,100.00 | 71,100.00 | 63,784 |
| 2026-05-20 | 67,200.00 | 69,100.00 | 63,500.00 | 68,300.00 | 68,300.00 | 135,243 |
| 2026-05-19 | 70,900.00 | 71,200.00 | 67,100.00 | 67,500.00 | 67,500.00 | 98,093 |
| 2026-05-18 | 69,800.00 | 72,600.00 | 67,600.00 | 71,600.00 | 71,600.00 | 103,151 |
| 2026-05-15 | 77,800.00 | 78,500.00 | 69,000.00 | 70,600.00 | 70,600.00 | 205,671 |
| 2026-05-14 | 74,000.00 | 79,900.00 | 73,400.00 | 78,500.00 | 78,500.00 | 318,043 |
| 2026-05-13 | 71,700.00 | 73,000.00 | 68,950.00 | 70,100.00 | 70,100.00 | 137,932 |
| 2026-05-12 | 71,700.00 | 72,300.00 | 68,800.00 | 71,900.00 | 71,900.00 | 54,961 |
| 2026-05-11 | 72,700.00 | 73,300.00 | 68,500.00 | 71,500.00 | 71,500.00 | 115,564 |
| 2026-05-08 | 73,900.00 | 74,500.00 | 72,200.00 | 73,000.00 | 73,000.00 | 64,815 |
| 2026-05-07 | 74,800.00 | 75,300.00 | 73,000.00 | 74,500.00 | 74,500.00 | 53,681 |
| 2026-05-06 | 76,300.00 | 76,600.00 | 73,400.00 | 74,800.00 | 74,800.00 | 74,405 |
| 2026-05-04 | 78,900.00 | 79,700.00 | 75,500.00 | 76,900.00 | 76,900.00 | 75,285 |
| 2026-04-30 | 79,000.00 | 80,100.00 | 76,000.00 | 77,700.00 | 77,700.00 | 161,900 |
| 2026-04-29 | 72,600.00 | 77,700.00 | 71,700.00 | 77,000.00 | 77,000.00 | 114,156 |
| 2026-04-28 | 75,500.00 | 75,500.00 | 72,300.00 | 72,300.00 | 72,300.00 | 61,616 |
| 2026-04-27 | 71,800.00 | 75,800.00 | 71,300.00 | 75,700.00 | 75,700.00 | 136,838 |
| 2026-04-24 | 71,500.00 | 73,600.00 | 70,500.00 | 71,400.00 | 71,400.00 | 66,018 |
| 2026-04-23 | 68,800.00 | 71,000.00 | 68,100.00 | 71,000.00 | 71,000.00 | 91,386 |
| 2026-04-22 | 68,700.00 | 68,800.00 | 67,100.00 | 68,500.00 | 68,500.00 | 44,341 |
| 2026-04-21 | 68,600.00 | 69,600.00 | 67,900.00 | 68,700.00 | 68,700.00 | 29,785 |
| 2026-04-20 | 69,600.00 | 70,100.00 | 68,000.00 | 68,300.00 | 68,300.00 | 32,362 |
← NewerPage 2 of 2 · 120 trading days
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.