Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 71,900.00 | 72,700.00 | 70,800.00 | 71,100.00 | 70,137.45 | 22,081 |
| 2025-04-22 | 68,500.00 | 71,700.00 | 68,200.00 | 71,200.00 | 70,236.10 | 28,604 |
| 2025-04-21 | 70,500.00 | 70,500.00 | 67,800.00 | 68,500.00 | 67,572.65 | 34,915 |
| 2025-04-18 | 70,200.00 | 70,700.00 | 69,400.00 | 70,000.00 | 69,052.35 | 18,959 |
| 2025-04-17 | 67,800.00 | 69,900.00 | 66,800.00 | 69,600.00 | 68,657.76 | 28,312 |
| 2025-04-16 | 69,400.00 | 69,400.00 | 67,800.00 | 68,000.00 | 67,079.42 | 18,733 |
| 2025-04-15 | 69,200.00 | 69,600.00 | 68,600.00 | 69,400.00 | 68,460.47 | 15,659 |
| 2025-04-14 | 71,000.00 | 71,300.00 | 68,500.00 | 68,500.00 | 67,572.65 | 36,634 |
| 2025-04-11 | 69,600.00 | 70,500.00 | 68,400.00 | 70,400.00 | 69,446.93 | 38,068 |
| 2025-04-10 | 67,000.00 | 71,800.00 | 66,300.00 | 70,500.00 | 69,545.58 | 114,056 |
| 2025-04-09 | 60,800.00 | 64,300.00 | 60,800.00 | 63,000.00 | 62,147.11 | 42,140 |
| 2025-04-08 | 67,000.00 | 67,000.00 | 62,300.00 | 62,400.00 | 61,555.23 | 45,802 |
| 2025-04-07 | 64,600.00 | 66,200.00 | 63,800.00 | 64,200.00 | 63,330.87 | 89,879 |
| 2025-04-04 | 70,200.00 | 70,400.00 | 66,400.00 | 67,500.00 | 66,586.19 | 164,755 |
| 2025-04-03 | 72,000.00 | 73,000.00 | 70,800.00 | 71,400.00 | 70,433.39 | 43,426 |
| 2025-04-02 | 74,800.00 | 75,000.00 | 72,900.00 | 73,000.00 | 72,011.73 | 29,651 |
| 2025-04-01 | 72,000.00 | 74,800.00 | 72,000.00 | 74,300.00 | 73,294.13 | 72,225 |
| 2025-03-31 | 70,500.00 | 72,700.00 | 70,500.00 | 71,800.00 | 70,827.98 | 34,601 |
| 2025-03-28 | 74,600.00 | 75,000.00 | 71,500.00 | 72,400.00 | 71,419.86 | 85,153 |
| 2025-03-27 | 75,300.00 | 77,500.00 | 74,000.00 | 74,600.00 | 73,590.07 | 45,685 |
| 2025-03-26 | 75,400.00 | 76,000.00 | 74,000.00 | 75,200.00 | 74,181.95 | 28,217 |
| 2025-03-25 | 76,200.00 | 76,300.00 | 74,600.00 | 74,800.00 | 73,787.36 | 46,134 |
| 2025-03-24 | 76,400.00 | 77,900.00 | 75,000.00 | 75,200.00 | 74,181.95 | 68,811 |
| 2025-03-21 | 76,500.00 | 77,900.00 | 76,000.00 | 76,100.00 | 75,069.77 | 41,210 |
| 2025-03-20 | 78,400.00 | 79,500.00 | 76,400.00 | 76,900.00 | 75,858.94 | 67,992 |
| 2025-03-19 | 81,400.00 | 81,400.00 | 78,200.00 | 78,400.00 | 77,338.63 | 76,529 |
| 2025-03-18 | 80,000.00 | 82,200.00 | 80,000.00 | 81,400.00 | 80,298.01 | 77,891 |
| 2025-03-17 | 79,400.00 | 81,600.00 | 75,800.00 | 80,000.00 | 78,916.97 | 148,729 |
| 2025-03-14 | 79,800.00 | 81,100.00 | 79,300.00 | 80,100.00 | 79,015.61 | 39,675 |
| 2025-03-13 | 79,800.00 | 81,700.00 | 78,800.00 | 80,700.00 | 79,607.49 | 54,159 |
| 2025-03-12 | 81,300.00 | 82,300.00 | 80,000.00 | 80,000.00 | 78,916.97 | 29,598 |
| 2025-03-11 | 78,300.00 | 82,300.00 | 77,500.00 | 81,300.00 | 80,199.37 | 52,159 |
| 2025-03-10 | 83,300.00 | 83,300.00 | 80,000.00 | 80,100.00 | 79,015.61 | 43,862 |
| 2025-03-07 | 81,600.00 | 84,100.00 | 80,800.00 | 83,400.00 | 82,270.94 | 27,546 |
| 2025-03-06 | 84,200.00 | 85,300.00 | 81,600.00 | 82,100.00 | 80,988.54 | 51,179 |
| 2025-03-05 | 82,000.00 | 84,600.00 | 81,500.00 | 84,100.00 | 82,961.46 | 72,970 |
| 2025-03-04 | 83,700.00 | 83,700.00 | 79,400.00 | 81,500.00 | 80,396.66 | 87,123 |
| 2025-02-28 | 83,500.00 | 86,800.00 | 82,200.00 | 83,700.00 | 82,566.88 | 84,808 |
| 2025-02-27 | 86,900.00 | 88,000.00 | 84,600.00 | 85,300.00 | 84,145.22 | 60,613 |
| 2025-02-26 | 79,000.00 | 86,100.00 | 78,800.00 | 85,600.00 | 84,441.16 | 155,919 |
| 2025-02-25 | 80,200.00 | 80,300.00 | 78,900.00 | 79,600.00 | 78,522.38 | 42,602 |
| 2025-02-24 | 79,100.00 | 82,600.00 | 79,000.00 | 81,000.00 | 79,903.43 | 71,469 |
| 2025-02-21 | 78,900.00 | 80,900.00 | 75,500.00 | 80,300.00 | 79,212.91 | 82,062 |
| 2025-02-20 | 80,400.00 | 81,200.00 | 78,000.00 | 78,200.00 | 77,141.34 | 98,051 |
| 2025-02-19 | 81,500.00 | 81,600.00 | 80,000.00 | 80,700.00 | 79,607.49 | 62,990 |
| 2025-02-18 | 81,900.00 | 82,300.00 | 79,900.00 | 81,600.00 | 80,495.31 | 63,537 |
| 2025-02-17 | 82,700.00 | 84,700.00 | 81,900.00 | 82,200.00 | 81,087.18 | 72,164 |
| 2025-02-14 | 81,000.00 | 84,500.00 | 79,700.00 | 82,800.00 | 81,679.06 | 152,255 |
| 2025-02-13 | 78,600.00 | 81,500.00 | 77,700.00 | 80,200.00 | 79,114.26 | 98,674 |
| 2025-02-12 | 78,500.00 | 80,500.00 | 76,800.00 | 78,100.00 | 77,042.69 | 117,873 |
| 2025-02-11 | 80,500.00 | 81,000.00 | 78,000.00 | 79,500.00 | 78,423.74 | 104,600 |
| 2025-02-10 | 75,100.00 | 81,200.00 | 74,400.00 | 80,700.00 | 79,607.49 | 277,170 |
| 2025-02-07 | 78,600.00 | 78,700.00 | 75,000.00 | 75,700.00 | 74,675.18 | 281,233 |
| 2025-02-06 | 81,200.00 | 81,600.00 | 77,300.00 | 78,500.00 | 77,437.27 | 244,020 |
| 2025-02-05 | 83,900.00 | 84,400.00 | 79,800.00 | 80,300.00 | 79,212.91 | 143,700 |
| 2025-02-04 | 80,800.00 | 84,400.00 | 79,400.00 | 83,100.00 | 81,975.00 | 190,599 |
| 2025-02-03 | 79,600.00 | 82,100.00 | 77,900.00 | 79,700.00 | 78,621.03 | 187,417 |
| 2025-01-31 | 88,700.00 | 88,900.00 | 78,200.00 | 81,000.00 | 79,903.43 | 583,197 |
| 2025-01-24 | 100,800.00 | 107,000.00 | 86,500.00 | 90,500.00 | 89,274.82 | 251,738 |
| 2025-01-23 | 101,000.00 | 103,500.00 | 100,000.00 | 101,100.00 | 99,731.32 | 84,076 |
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.