Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 85,300.00 | 88,400.00 | 84,300.00 | 86,900.00 | 85,723.56 | 152,568 |
| 2025-07-22 | 83,100.00 | 89,900.00 | 82,700.00 | 84,500.00 | 83,356.05 | 118,946 |
| 2025-07-21 | 83,000.00 | 84,300.00 | 82,100.00 | 83,000.00 | 81,876.35 | 93,423 |
| 2025-07-18 | 76,400.00 | 83,000.00 | 76,100.00 | 83,000.00 | 81,876.35 | 238,042 |
| 2025-07-17 | 72,600.00 | 76,300.00 | 72,200.00 | 75,900.00 | 74,872.47 | 84,121 |
| 2025-07-16 | 73,400.00 | 73,500.00 | 72,300.00 | 72,400.00 | 71,419.86 | 26,033 |
| 2025-07-15 | 72,800.00 | 73,800.00 | 72,800.00 | 73,500.00 | 72,504.96 | 27,510 |
| 2025-07-14 | 73,900.00 | 74,300.00 | 72,200.00 | 72,800.00 | 71,814.44 | 41,865 |
| 2025-07-11 | 72,700.00 | 74,400.00 | 72,600.00 | 73,900.00 | 72,899.55 | 32,049 |
| 2025-07-10 | 73,200.00 | 73,600.00 | 72,100.00 | 72,900.00 | 71,913.09 | 38,398 |
| 2025-07-09 | 72,300.00 | 73,100.00 | 71,900.00 | 73,100.00 | 72,110.38 | 42,656 |
| 2025-07-08 | 72,500.00 | 73,800.00 | 71,300.00 | 72,700.00 | 71,715.79 | 51,664 |
| 2025-07-07 | 72,500.00 | 72,900.00 | 71,900.00 | 72,600.00 | 71,617.15 | 17,995 |
| 2025-07-04 | 75,700.00 | 76,100.00 | 71,700.00 | 72,100.00 | 71,123.92 | 83,159 |
| 2025-07-03 | 73,300.00 | 76,300.00 | 72,800.00 | 75,200.00 | 74,181.95 | 61,387 |
| 2025-07-02 | 73,500.00 | 73,600.00 | 71,400.00 | 72,600.00 | 71,617.15 | 34,796 |
| 2025-07-01 | 72,800.00 | 74,500.00 | 72,400.00 | 73,000.00 | 72,011.73 | 29,321 |
| 2025-06-30 | 74,800.00 | 75,000.00 | 72,200.00 | 72,400.00 | 71,419.86 | 41,192 |
| 2025-06-27 | 72,900.00 | 75,700.00 | 72,700.00 | 74,600.00 | 73,590.07 | 59,432 |
| 2025-06-26 | 72,300.00 | 72,700.00 | 70,900.00 | 72,600.00 | 71,617.15 | 26,630 |
| 2025-06-25 | 72,500.00 | 73,100.00 | 72,000.00 | 72,300.00 | 71,321.21 | 26,305 |
| 2025-06-24 | 71,700.00 | 72,600.00 | 71,600.00 | 72,500.00 | 71,518.50 | 56,134 |
| 2025-06-23 | 73,000.00 | 73,000.00 | 70,800.00 | 71,000.00 | 70,038.81 | 48,763 |
| 2025-06-20 | 72,200.00 | 73,500.00 | 71,700.00 | 73,500.00 | 72,504.96 | 31,786 |
| 2025-06-19 | 72,300.00 | 72,500.00 | 71,300.00 | 71,700.00 | 70,729.33 | 19,568 |
| 2025-06-18 | 72,700.00 | 72,700.00 | 71,300.00 | 72,300.00 | 71,321.21 | 26,996 |
| 2025-06-17 | 72,100.00 | 72,700.00 | 70,800.00 | 72,100.00 | 71,123.92 | 40,156 |
| 2025-06-16 | 70,800.00 | 72,200.00 | 70,500.00 | 71,900.00 | 70,926.62 | 26,510 |
| 2025-06-13 | 73,100.00 | 73,100.00 | 69,700.00 | 70,600.00 | 69,644.22 | 77,467 |
| 2025-06-12 | 73,500.00 | 74,500.00 | 72,400.00 | 72,400.00 | 71,419.86 | 57,900 |
| 2025-06-11 | 74,500.00 | 74,500.00 | 73,200.00 | 73,800.00 | 72,800.90 | 49,972 |
| 2025-06-10 | 74,000.00 | 76,900.00 | 73,800.00 | 74,100.00 | 73,096.84 | 70,836 |
| 2025-06-09 | 73,200.00 | 74,400.00 | 71,500.00 | 74,200.00 | 73,195.49 | 68,957 |
| 2025-06-05 | 77,000.00 | 77,500.00 | 72,300.00 | 73,000.00 | 72,011.73 | 122,055 |
| 2025-06-04 | 75,500.00 | 77,800.00 | 75,500.00 | 77,400.00 | 76,352.17 | 49,059 |
| 2025-06-02 | 76,500.00 | 76,500.00 | 74,400.00 | 75,400.00 | 74,379.24 | 37,545 |
| 2025-05-30 | 76,400.00 | 76,700.00 | 74,900.00 | 75,100.00 | 74,083.30 | 34,938 |
| 2025-05-29 | 76,500.00 | 77,200.00 | 75,800.00 | 76,400.00 | 75,365.70 | 44,687 |
| 2025-05-28 | 78,900.00 | 78,900.00 | 75,900.00 | 76,200.00 | 75,168.41 | 64,657 |
| 2025-05-27 | 80,100.00 | 81,000.00 | 77,600.00 | 78,300.00 | 77,239.98 | 40,885 |
| 2025-05-26 | 76,900.00 | 80,700.00 | 76,400.00 | 80,100.00 | 79,015.61 | 88,439 |
| 2025-05-23 | 75,400.00 | 77,700.00 | 75,100.00 | 76,300.00 | 75,267.06 | 51,482 |
| 2025-05-22 | 75,100.00 | 76,200.00 | 74,500.00 | 75,300.00 | 74,280.60 | 43,808 |
| 2025-05-21 | 75,900.00 | 76,300.00 | 74,500.00 | 76,000.00 | 74,971.12 | 48,858 |
| 2025-05-20 | 76,500.00 | 77,000.00 | 75,500.00 | 75,800.00 | 74,773.83 | 49,264 |
| 2025-05-19 | 77,200.00 | 77,700.00 | 75,400.00 | 76,300.00 | 75,267.06 | 31,430 |
| 2025-05-16 | 78,400.00 | 78,600.00 | 76,900.00 | 77,800.00 | 76,746.75 | 29,857 |
| 2025-05-15 | 80,200.00 | 80,200.00 | 77,600.00 | 77,700.00 | 76,648.10 | 45,261 |
| 2025-05-14 | 79,400.00 | 80,900.00 | 77,500.00 | 80,200.00 | 79,114.26 | 85,557 |
| 2025-05-13 | 78,900.00 | 80,800.00 | 76,900.00 | 77,800.00 | 76,746.75 | 122,297 |
| 2025-05-12 | 77,200.00 | 77,700.00 | 76,000.00 | 76,800.00 | 75,760.29 | 55,535 |
| 2025-05-09 | 78,000.00 | 80,000.00 | 75,500.00 | 76,700.00 | 75,661.64 | 69,558 |
| 2025-05-08 | 76,700.00 | 77,400.00 | 75,800.00 | 77,300.00 | 76,253.52 | 51,018 |
| 2025-05-07 | 77,100.00 | 77,200.00 | 75,300.00 | 76,200.00 | 75,168.41 | 38,542 |
| 2025-05-02 | 73,400.00 | 77,400.00 | 72,400.00 | 76,300.00 | 75,267.06 | 51,237 |
| 2025-04-30 | 74,600.00 | 74,600.00 | 72,100.00 | 72,500.00 | 71,518.50 | 24,487 |
| 2025-04-29 | 73,500.00 | 75,000.00 | 72,000.00 | 73,800.00 | 72,800.90 | 33,003 |
| 2025-04-28 | 71,900.00 | 73,800.00 | 70,900.00 | 72,800.00 | 71,814.44 | 34,452 |
| 2025-04-25 | 73,100.00 | 73,100.00 | 71,400.00 | 71,900.00 | 70,926.62 | 20,625 |
| 2025-04-24 | 71,500.00 | 73,900.00 | 71,100.00 | 72,800.00 | 71,814.44 | 42,924 |
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.