Kyung Dong Navien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	55,700.00	57,000.00	55,100.00	56,700.00	56,700.00	49,778
2026-01-19	56,100.00	56,100.00	55,100.00	55,400.00	55,400.00	47,051
2026-01-16	57,000.00	57,600.00	56,100.00	56,200.00	56,200.00	43,077
2026-01-15	57,000.00	57,100.00	55,800.00	56,800.00	56,800.00	49,757
2026-01-14	55,000.00	57,800.00	54,600.00	57,600.00	57,600.00	74,372
2026-01-13	55,000.00	55,300.00	54,100.00	55,000.00	55,000.00	35,407
2026-01-12	56,600.00	56,900.00	54,300.00	54,500.00	54,500.00	75,768
2026-01-09	53,400.00	57,800.00	53,300.00	57,200.00	57,200.00	78,733
2026-01-08	57,300.00	57,300.00	53,000.00	53,600.00	53,600.00	50,776
2026-01-07	55,600.00	55,800.00	54,200.00	54,600.00	54,600.00	45,374
2026-01-06	56,300.00	56,300.00	55,400.00	55,500.00	55,500.00	34,976
2026-01-05	56,100.00	57,000.00	56,000.00	56,300.00	56,300.00	30,991
2026-01-02	55,500.00	56,400.00	55,000.00	56,000.00	56,000.00	27,065
2025-12-30	55,400.00	55,800.00	54,700.00	55,500.00	55,500.00	41,407
2025-12-29	55,300.00	55,600.00	54,700.00	55,300.00	55,300.00	26,695
2025-12-26	56,100.00	56,100.00	55,000.00	55,400.00	54,650.00	42,909
2025-12-24	56,100.00	56,400.00	55,500.00	56,100.00	55,340.52	21,245
2025-12-23	56,900.00	56,900.00	55,400.00	55,800.00	55,044.58	40,293
2025-12-22	57,000.00	57,000.00	56,100.00	56,300.00	55,537.82	21,313
2025-12-19	56,900.00	57,100.00	55,300.00	56,200.00	55,439.17	78,760
2025-12-18	57,000.00	57,500.00	56,100.00	56,500.00	55,735.11	30,819
2025-12-17	57,200.00	57,700.00	56,300.00	57,400.00	56,622.92	23,464
2025-12-16	57,900.00	57,900.00	56,300.00	56,300.00	55,537.82	62,687
2025-12-15	58,500.00	58,500.00	57,400.00	57,600.00	56,820.22	40,734
2025-12-12	58,200.00	58,800.00	58,200.00	58,600.00	57,806.68	18,721
2025-12-11	58,600.00	58,800.00	58,000.00	58,600.00	57,806.68	20,194
2025-12-10	58,800.00	58,800.00	58,000.00	58,100.00	57,313.45	18,483
2025-12-09	59,100.00	59,100.00	58,100.00	58,700.00	57,905.32	24,667
2025-12-08	58,800.00	59,100.00	58,200.00	59,000.00	58,201.26	31,079
2025-12-05	59,200.00	59,600.00	58,200.00	58,900.00	58,102.62	95,070
2025-12-04	59,600.00	59,600.00	58,500.00	58,700.00	57,905.32	25,304
2025-12-03	59,000.00	60,200.00	59,000.00	59,500.00	58,694.49	36,782
2025-12-02	58,600.00	59,300.00	58,400.00	59,100.00	58,299.91	18,422
2025-12-01	60,200.00	60,300.00	57,900.00	58,100.00	57,313.45	43,872
2025-11-28	58,400.00	59,700.00	58,200.00	59,200.00	58,398.56	45,106
2025-11-27	57,600.00	58,100.00	57,300.00	57,500.00	56,721.57	23,867
2025-11-26	55,000.00	57,100.00	54,800.00	57,100.00	56,326.99	40,126
2025-11-25	55,600.00	56,000.00	54,500.00	54,700.00	53,959.48	35,619
2025-11-24	57,000.00	57,400.00	55,300.00	55,400.00	54,650.00	37,903
2025-11-21	57,200.00	57,600.00	55,500.00	56,500.00	55,735.11	44,626
2025-11-20	56,300.00	58,100.00	55,900.00	58,000.00	57,214.80	71,968
2025-11-19	59,200.00	59,200.00	55,400.00	55,800.00	55,044.58	122,168
2025-11-18	58,900.00	59,800.00	58,200.00	58,400.00	57,609.39	55,102
2025-11-17	61,200.00	61,200.00	59,300.00	59,300.00	58,497.20	82,602
2025-11-14	61,700.00	62,000.00	60,600.00	61,000.00	60,174.19	68,874
2025-11-13	63,000.00	63,100.00	61,800.00	62,500.00	61,653.88	138,858
2025-11-12	71,000.00	71,100.00	60,600.00	62,000.00	61,160.65	321,545
2025-11-11	71,000.00	71,700.00	69,600.00	70,300.00	69,348.29	46,657
2025-11-10	68,700.00	71,000.00	68,100.00	70,200.00	69,249.64	56,447
2025-11-07	69,400.00	69,500.00	67,200.00	68,300.00	67,375.36	44,904
2025-11-06	68,800.00	70,900.00	68,100.00	70,500.00	69,545.58	53,429
2025-11-05	70,300.00	70,300.00	66,500.00	67,900.00	66,980.78	80,371
2025-11-04	70,300.00	71,200.00	69,800.00	70,300.00	69,348.29	34,956
2025-11-03	71,000.00	71,200.00	69,900.00	70,200.00	69,249.64	78,162
2025-10-31	70,000.00	70,800.00	69,900.00	70,600.00	69,644.22	40,436
2025-10-30	72,100.00	72,100.00	69,800.00	70,100.00	69,150.99	93,136
2025-10-29	72,200.00	72,200.00	71,400.00	71,900.00	70,926.62	41,793
2025-10-28	72,400.00	72,400.00	71,700.00	72,200.00	71,222.56	48,763
2025-10-27	72,000.00	72,500.00	71,200.00	72,100.00	71,123.92	61,645
2025-10-24	71,900.00	72,000.00	71,300.00	71,800.00	70,827.98	70,468

← NewerPage 4 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.