Kyung Dong Navien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	47,650.00	47,850.00	46,450.00	47,000.00	44,800.26	50,367
2022-02-17	47,950.00	48,550.00	46,250.00	47,850.00	45,610.48	35,116
2022-02-16	49,000.00	49,300.00	47,450.00	47,850.00	45,610.48	40,664
2022-02-15	48,050.00	48,750.00	47,100.00	47,350.00	45,133.88	30,343
2022-02-14	49,000.00	49,050.00	47,850.00	48,050.00	45,801.12	32,013
2022-02-11	50,300.00	50,900.00	49,900.00	49,950.00	47,612.20	22,626
2022-02-10	50,700.00	51,800.00	50,400.00	50,700.00	48,327.09	26,480
2022-02-09	50,400.00	51,200.00	49,950.00	50,300.00	47,945.81	30,443
2022-02-08	51,400.00	51,800.00	49,150.00	50,300.00	47,945.81	48,267
2022-02-07	51,500.00	52,000.00	50,600.00	51,500.00	49,089.65	35,737
2022-02-04	50,900.00	52,400.00	50,500.00	51,900.00	49,470.93	36,966
2022-02-03	49,300.00	52,400.00	48,650.00	51,600.00	49,184.97	91,495
2022-01-28	44,650.00	48,750.00	43,900.00	48,400.00	46,134.74	58,604
2022-01-27	46,000.00	46,250.00	44,850.00	45,100.00	42,989.19	35,464
2022-01-26	46,500.00	47,500.00	45,850.00	46,000.00	43,847.07	47,035
2022-01-25	48,450.00	48,950.00	46,750.00	46,750.00	44,561.96	76,370
2022-01-24	50,100.00	50,400.00	48,500.00	48,700.00	46,420.70	57,672
2022-01-21	52,100.00	52,100.00	50,000.00	50,500.00	48,136.45	59,726
2022-01-20	51,600.00	52,600.00	51,400.00	52,300.00	49,852.21	25,739
2022-01-19	51,400.00	52,300.00	50,600.00	52,200.00	49,756.89	34,565
2022-01-18	53,800.00	54,000.00	51,900.00	52,000.00	49,566.25	37,161
2022-01-17	54,600.00	55,400.00	53,500.00	53,500.00	50,996.05	29,493
2022-01-14	54,400.00	55,400.00	54,100.00	54,900.00	52,330.52	29,650
2022-01-13	54,800.00	55,400.00	54,600.00	54,900.00	52,330.52	19,877
2022-01-12	54,300.00	55,300.00	54,300.00	54,900.00	52,330.52	28,901
2022-01-11	54,900.00	55,900.00	54,000.00	54,200.00	51,663.28	43,309
2022-01-10	55,500.00	55,700.00	54,300.00	54,900.00	52,330.52	38,255
2022-01-07	54,500.00	55,600.00	54,500.00	55,500.00	52,902.44	31,093
2022-01-06	55,100.00	56,300.00	54,500.00	54,500.00	51,949.24	64,297
2022-01-05	54,800.00	56,900.00	54,500.00	56,000.00	53,379.04	142,289
2022-01-04	55,900.00	55,900.00	54,100.00	54,700.00	52,139.88	125,553
2022-01-03	60,000.00	65,300.00	55,200.00	55,500.00	52,902.44	672,145
2021-12-30	54,100.00	55,300.00	53,600.00	54,900.00	52,330.52	35,460
2021-12-29	54,000.00	54,100.00	53,200.00	54,100.00	51,567.96	27,622
2021-12-28	54,100.00	54,200.00	53,600.00	54,100.00	51,139.02	20,099
2021-12-27	53,400.00	54,700.00	53,300.00	54,100.00	51,139.02	34,789
2021-12-24	53,000.00	53,500.00	53,000.00	53,100.00	50,193.76	13,896
2021-12-23	53,200.00	53,500.00	52,700.00	53,000.00	50,099.23	26,647
2021-12-22	53,300.00	53,600.00	52,700.00	53,200.00	50,288.28	23,710
2021-12-21	52,900.00	53,400.00	52,400.00	52,900.00	50,004.70	21,635
2021-12-20	53,800.00	54,200.00	52,800.00	53,000.00	50,099.23	29,776
2021-12-17	53,800.00	54,300.00	53,100.00	53,700.00	50,760.92	23,029
2021-12-16	54,100.00	54,600.00	53,700.00	54,000.00	51,044.50	15,572
2021-12-15	53,900.00	54,600.00	53,300.00	53,400.00	50,477.34	19,631
2021-12-14	54,800.00	54,800.00	53,900.00	54,300.00	51,328.08	30,486
2021-12-13	55,700.00	56,000.00	54,800.00	54,900.00	51,895.24	25,181
2021-12-10	55,100.00	55,900.00	54,900.00	55,700.00	52,651.45	19,700
2021-12-09	55,600.00	56,500.00	55,400.00	55,500.00	52,462.40	21,068
2021-12-08	56,500.00	56,600.00	55,400.00	55,600.00	52,556.93	19,373
2021-12-07	55,700.00	56,200.00	54,600.00	56,200.00	53,124.09	33,290
2021-12-06	55,700.00	55,800.00	54,500.00	55,500.00	52,462.40	27,742
2021-12-03	55,000.00	56,800.00	55,000.00	56,300.00	53,218.62	28,968
2021-12-02	53,200.00	55,600.00	52,800.00	55,400.00	52,367.87	44,059
2021-12-01	52,800.00	53,700.00	51,800.00	53,500.00	50,571.86	40,281
2021-11-30	56,400.00	57,100.00	52,100.00	52,400.00	49,532.07	106,042
2021-11-29	55,000.00	56,800.00	54,800.00	56,200.00	53,124.09	72,247
2021-11-26	59,100.00	59,400.00	57,200.00	57,700.00	54,541.99	36,796
2021-11-25	60,700.00	60,700.00	59,200.00	59,400.00	56,148.95	25,364
2021-11-24	59,900.00	61,300.00	59,400.00	60,300.00	56,999.69	70,062
2021-11-23	58,500.00	59,300.00	58,000.00	59,000.00	55,770.84	33,246

← NewerPage 20 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.