Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 69,600.00 | 70,100.00 | 68,000.00 | 68,300.00 | 68,300.00 | 32,362 |
| 2026-04-17 | 69,800.00 | 70,200.00 | 68,000.00 | 69,600.00 | 69,600.00 | 66,250 |
| 2026-04-16 | 69,400.00 | 71,100.00 | 68,700.00 | 70,000.00 | 70,000.00 | 53,460 |
| 2026-04-15 | 69,800.00 | 70,600.00 | 67,800.00 | 69,100.00 | 69,100.00 | 59,389 |
| 2026-04-14 | 69,700.00 | 69,800.00 | 67,200.00 | 69,600.00 | 69,600.00 | 62,591 |
| 2026-04-13 | 65,100.00 | 70,000.00 | 63,900.00 | 69,500.00 | 69,500.00 | 138,883 |
| 2026-04-10 | 64,600.00 | 64,700.00 | 63,800.00 | 64,300.00 | 64,300.00 | 14,435 |
| 2026-04-09 | 64,300.00 | 65,100.00 | 63,800.00 | 64,300.00 | 64,300.00 | 17,347 |
| 2026-04-08 | 63,000.00 | 65,700.00 | 62,500.00 | 65,000.00 | 65,000.00 | 51,303 |
| 2026-04-07 | 61,100.00 | 63,000.00 | 60,800.00 | 62,200.00 | 62,200.00 | 26,449 |
| 2026-04-06 | 62,200.00 | 62,200.00 | 60,000.00 | 61,000.00 | 61,000.00 | 46,817 |
| 2026-04-03 | 63,900.00 | 64,300.00 | 60,600.00 | 62,800.00 | 62,800.00 | 73,154 |
| 2026-04-02 | 66,600.00 | 66,900.00 | 62,500.00 | 63,000.00 | 63,000.00 | 56,013 |
| 2026-04-01 | 63,500.00 | 67,100.00 | 63,500.00 | 66,000.00 | 66,000.00 | 59,196 |
| 2026-03-31 | 59,600.00 | 63,500.00 | 59,200.00 | 63,000.00 | 63,000.00 | 51,170 |
| 2026-03-30 | 60,000.00 | 60,800.00 | 59,400.00 | 60,100.00 | 60,100.00 | 18,598 |
| 2026-03-27 | 61,900.00 | 62,500.00 | 60,600.00 | 62,100.00 | 62,100.00 | 15,635 |
| 2026-03-26 | 63,000.00 | 63,100.00 | 61,400.00 | 62,500.00 | 62,500.00 | 36,396 |
| 2026-03-25 | 63,400.00 | 63,900.00 | 62,400.00 | 63,000.00 | 63,000.00 | 43,413 |
| 2026-03-24 | 63,800.00 | 64,100.00 | 61,200.00 | 62,800.00 | 62,800.00 | 29,743 |
| 2026-03-23 | 64,900.00 | 65,400.00 | 62,000.00 | 62,200.00 | 62,200.00 | 44,108 |
| 2026-03-20 | 67,400.00 | 67,500.00 | 65,700.00 | 66,300.00 | 66,300.00 | 74,501 |
| 2026-03-19 | 62,900.00 | 67,600.00 | 62,700.00 | 66,800.00 | 66,800.00 | 99,195 |
| 2026-03-18 | 63,900.00 | 64,400.00 | 62,600.00 | 63,900.00 | 63,900.00 | 46,425 |
| 2026-03-17 | 62,000.00 | 63,900.00 | 62,000.00 | 63,000.00 | 63,000.00 | 29,277 |
| 2026-03-16 | 61,200.00 | 62,000.00 | 60,400.00 | 61,700.00 | 61,700.00 | 19,850 |
| 2026-03-13 | 60,500.00 | 61,400.00 | 59,900.00 | 60,700.00 | 60,700.00 | 17,831 |
| 2026-03-12 | 60,900.00 | 62,000.00 | 60,900.00 | 61,600.00 | 61,600.00 | 16,301 |
| 2026-03-11 | 62,200.00 | 62,600.00 | 61,000.00 | 61,300.00 | 61,300.00 | 37,541 |
| 2026-03-10 | 62,700.00 | 63,500.00 | 61,300.00 | 61,700.00 | 61,700.00 | 29,208 |
| 2026-03-09 | 58,200.00 | 61,600.00 | 57,800.00 | 61,100.00 | 61,100.00 | 46,168 |
| 2026-03-06 | 58,700.00 | 61,700.00 | 58,600.00 | 61,400.00 | 61,400.00 | 36,260 |
| 2026-03-05 | 58,600.00 | 60,800.00 | 58,100.00 | 59,900.00 | 59,900.00 | 57,670 |
| 2026-03-04 | 59,300.00 | 60,500.00 | 55,100.00 | 55,100.00 | 55,100.00 | 91,419 |
| 2026-03-03 | 62,400.00 | 64,500.00 | 61,300.00 | 61,700.00 | 61,700.00 | 74,430 |
| 2026-02-27 | 66,200.00 | 66,600.00 | 64,300.00 | 64,300.00 | 64,300.00 | 75,149 |
| 2026-02-26 | 68,100.00 | 68,100.00 | 66,600.00 | 67,000.00 | 67,000.00 | 59,636 |
| 2026-02-25 | 68,700.00 | 68,800.00 | 67,400.00 | 67,700.00 | 67,700.00 | 73,497 |
| 2026-02-24 | 68,000.00 | 68,800.00 | 67,000.00 | 68,100.00 | 68,100.00 | 70,525 |
| 2026-02-23 | 69,900.00 | 70,000.00 | 68,000.00 | 68,700.00 | 68,700.00 | 113,312 |
| 2026-02-20 | 67,000.00 | 68,900.00 | 67,000.00 | 68,300.00 | 68,300.00 | 106,878 |
| 2026-02-19 | 67,400.00 | 68,400.00 | 66,300.00 | 67,400.00 | 67,400.00 | 75,934 |
| 2026-02-13 | 67,800.00 | 69,000.00 | 66,900.00 | 67,600.00 | 67,600.00 | 137,027 |
| 2026-02-12 | 67,400.00 | 69,900.00 | 66,900.00 | 69,000.00 | 69,000.00 | 399,624 |
| 2026-02-11 | 61,600.00 | 63,000.00 | 61,200.00 | 62,200.00 | 62,200.00 | 85,143 |
| 2026-02-10 | 60,700.00 | 61,800.00 | 60,100.00 | 61,500.00 | 61,500.00 | 59,389 |
| 2026-02-09 | 60,000.00 | 60,900.00 | 59,900.00 | 60,500.00 | 60,500.00 | 76,848 |
| 2026-02-06 | 60,700.00 | 60,700.00 | 57,400.00 | 59,200.00 | 59,200.00 | 100,017 |
| 2026-02-05 | 58,300.00 | 61,800.00 | 57,100.00 | 60,100.00 | 60,100.00 | 168,942 |
| 2026-02-04 | 56,900.00 | 58,500.00 | 56,900.00 | 58,400.00 | 58,400.00 | 34,795 |
| 2026-02-03 | 56,800.00 | 57,700.00 | 56,000.00 | 57,500.00 | 57,500.00 | 44,455 |
| 2026-02-02 | 57,800.00 | 57,800.00 | 55,800.00 | 56,100.00 | 56,100.00 | 54,461 |
| 2026-01-30 | 57,800.00 | 58,600.00 | 56,900.00 | 57,800.00 | 57,800.00 | 57,324 |
| 2026-01-29 | 58,800.00 | 59,200.00 | 57,200.00 | 58,100.00 | 58,100.00 | 48,073 |
| 2026-01-28 | 58,400.00 | 58,900.00 | 57,800.00 | 58,500.00 | 58,500.00 | 64,282 |
| 2026-01-27 | 57,700.00 | 59,000.00 | 56,900.00 | 58,300.00 | 58,300.00 | 61,405 |
| 2026-01-26 | 58,000.00 | 59,000.00 | 57,500.00 | 58,200.00 | 58,200.00 | 55,572 |
| 2026-01-23 | 56,500.00 | 57,400.00 | 56,100.00 | 57,100.00 | 57,100.00 | 39,965 |
| 2026-01-22 | 55,900.00 | 56,400.00 | 55,000.00 | 56,300.00 | 56,300.00 | 39,054 |
| 2026-01-21 | 56,100.00 | 56,200.00 | 54,700.00 | 55,700.00 | 55,700.00 | 42,905 |
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.