Kyung Dong Navien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	72,000.00	72,300.00	71,300.00	71,700.00	70,729.33	51,356
2025-10-22	72,300.00	72,300.00	70,800.00	72,200.00	71,222.56	49,501
2025-10-21	73,100.00	73,900.00	71,500.00	72,100.00	71,123.92	83,589
2025-10-20	73,800.00	73,800.00	71,900.00	72,700.00	71,715.79	60,768
2025-10-17	73,000.00	73,400.00	71,500.00	72,500.00	71,518.50	27,897
2025-10-16	73,500.00	73,800.00	72,300.00	72,500.00	71,518.50	41,511
2025-10-15	71,200.00	72,900.00	70,950.00	72,700.00	71,715.79	31,397
2025-10-14	71,900.00	72,900.00	70,000.00	70,400.00	69,446.93	117,883
2025-10-13	72,200.00	72,400.00	70,900.00	71,500.00	70,532.04	53,485
2025-10-10	73,700.00	74,100.00	72,400.00	73,000.00	72,011.73	55,786
2025-10-02	72,900.00	73,400.00	72,300.00	72,800.00	71,814.44	27,734
2025-10-01	72,600.00	73,500.00	72,200.00	72,700.00	71,715.79	53,231
2025-09-30	73,500.00	73,500.00	72,000.00	72,600.00	71,617.15	46,560
2025-09-29	73,100.00	73,200.00	72,000.00	73,000.00	72,011.73	49,242
2025-09-26	73,500.00	74,200.00	72,300.00	73,000.00	72,011.73	52,751
2025-09-25	75,600.00	75,900.00	73,900.00	74,400.00	73,392.78	55,233
2025-09-24	76,500.00	76,900.00	75,200.00	75,900.00	74,872.47	35,338
2025-09-23	77,000.00	77,200.00	75,900.00	76,400.00	75,365.70	37,795
2025-09-22	77,300.00	77,500.00	75,900.00	76,400.00	75,365.70	49,532
2025-09-19	78,500.00	78,500.00	76,500.00	76,800.00	75,760.29	43,650
2025-09-18	78,200.00	79,000.00	77,300.00	78,200.00	77,141.34	35,156
2025-09-17	78,900.00	79,800.00	77,800.00	77,800.00	76,746.75	47,276
2025-09-16	79,300.00	79,300.00	78,500.00	78,800.00	77,733.21	36,678
2025-09-15	80,200.00	80,300.00	78,500.00	79,500.00	78,423.74	50,445
2025-09-12	80,500.00	80,700.00	79,400.00	80,100.00	79,015.61	41,417
2025-09-11	79,000.00	80,200.00	78,900.00	79,800.00	78,719.68	32,679
2025-09-10	80,100.00	80,300.00	78,000.00	79,100.00	78,029.15	97,458
2025-09-09	82,400.00	82,500.00	79,700.00	80,300.00	79,212.91	82,680
2025-09-08	80,100.00	83,200.00	79,700.00	82,500.00	81,383.12	80,032
2025-09-05	79,400.00	80,000.00	78,100.00	79,400.00	78,325.09	39,604
2025-09-04	79,300.00	80,300.00	77,700.00	78,400.00	77,338.63	26,992
2025-09-03	76,900.00	80,200.00	76,300.00	78,700.00	77,634.57	75,273
2025-09-02	79,100.00	79,200.00	76,500.00	77,200.00	76,154.87	44,072
2025-09-01	77,500.00	80,200.00	76,900.00	78,200.00	77,141.34	66,416
2025-08-29	77,900.00	80,000.00	77,500.00	77,500.00	76,450.81	47,813
2025-08-28	77,400.00	78,000.00	76,900.00	77,500.00	76,450.81	26,856
2025-08-27	77,400.00	78,600.00	76,400.00	77,500.00	76,450.81	51,084
2025-08-26	77,400.00	78,000.00	76,100.00	76,600.00	75,563.00	42,930
2025-08-25	75,500.00	77,400.00	75,200.00	77,300.00	76,253.52	51,432
2025-08-22	74,900.00	75,400.00	74,100.00	75,000.00	73,984.66	61,406
2025-08-21	75,100.00	75,700.00	74,500.00	74,800.00	73,787.36	38,824
2025-08-20	75,500.00	75,800.00	73,700.00	75,100.00	74,083.30	100,753
2025-08-19	78,300.00	79,300.00	76,300.00	77,200.00	76,154.87	98,799
2025-08-18	80,200.00	80,700.00	78,800.00	79,300.00	78,226.44	67,978
2025-08-14	80,700.00	83,000.00	78,700.00	81,700.00	80,593.95	131,282
2025-08-13	92,300.00	93,000.00	79,600.00	80,000.00	78,916.97	535,999
2025-08-12	90,200.00	90,200.00	87,500.00	88,000.00	86,808.66	60,692
2025-08-11	89,900.00	91,400.00	89,000.00	90,200.00	88,978.88	35,957
2025-08-08	91,400.00	91,600.00	89,400.00	90,400.00	89,176.17	76,613
2025-08-07	92,500.00	92,700.00	90,800.00	92,500.00	91,247.74	53,531
2025-08-06	91,600.00	93,500.00	91,300.00	92,600.00	91,346.39	45,602
2025-08-05	88,400.00	95,100.00	88,100.00	92,900.00	91,642.33	196,036
2025-08-04	86,900.00	91,000.00	86,400.00	88,000.00	86,808.66	116,009
2025-08-01	85,300.00	88,400.00	82,200.00	86,600.00	85,427.62	144,050
2025-07-31	88,000.00	89,100.00	85,800.00	86,200.00	85,033.03	72,049
2025-07-30	85,900.00	88,200.00	85,200.00	86,600.00	85,427.62	60,564
2025-07-29	87,000.00	89,400.00	85,400.00	86,500.00	85,328.97	107,829
2025-07-28	86,300.00	88,700.00	84,100.00	84,100.00	82,961.46	67,855
2025-07-25	85,500.00	88,000.00	84,100.00	87,600.00	86,414.08	85,894
2025-07-24	85,200.00	87,700.00	84,900.00	85,300.00	84,145.22	69,457

← NewerPage 5 of 21 · 1,226 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.