Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 105,900.00 | 105,900.00 | 100,100.00 | 101,500.00 | 100,125.90 | 106,871 |
| 2025-01-21 | 103,100.00 | 107,700.00 | 101,800.00 | 105,100.00 | 103,677.17 | 93,591 |
| 2025-01-20 | 104,700.00 | 104,900.00 | 101,800.00 | 103,100.00 | 101,704.24 | 83,278 |
| 2025-01-17 | 102,600.00 | 106,700.00 | 102,600.00 | 105,500.00 | 104,071.75 | 100,036 |
| 2025-01-16 | 100,000.00 | 105,400.00 | 100,000.00 | 103,700.00 | 102,296.12 | 65,893 |
| 2025-01-15 | 101,400.00 | 103,300.00 | 99,600.00 | 100,200.00 | 98,843.50 | 48,926 |
| 2025-01-14 | 102,200.00 | 102,700.00 | 98,000.00 | 101,200.00 | 99,829.96 | 74,858 |
| 2025-01-13 | 101,500.00 | 104,300.00 | 101,400.00 | 102,200.00 | 100,816.43 | 78,358 |
| 2025-01-10 | 102,000.00 | 104,400.00 | 100,100.00 | 102,700.00 | 101,309.66 | 78,762 |
| 2025-01-09 | 100,000.00 | 104,000.00 | 96,300.00 | 102,900.00 | 101,506.95 | 200,383 |
| 2025-01-08 | 95,900.00 | 97,700.00 | 94,700.00 | 95,300.00 | 94,009.84 | 60,929 |
| 2025-01-07 | 100,000.00 | 100,100.00 | 96,400.00 | 96,800.00 | 95,489.53 | 91,434 |
| 2025-01-06 | 91,600.00 | 100,000.00 | 90,900.00 | 100,000.00 | 98,646.21 | 271,239 |
| 2025-01-03 | 86,600.00 | 90,600.00 | 84,600.00 | 89,000.00 | 87,795.13 | 97,724 |
| 2025-01-02 | 86,800.00 | 87,600.00 | 84,100.00 | 86,700.00 | 85,526.26 | 111,703 |
| 2024-12-30 | 89,000.00 | 89,900.00 | 86,100.00 | 87,800.00 | 86,611.37 | 79,141 |
| 2024-12-27 | 86,500.00 | 90,000.00 | 84,700.00 | 89,000.00 | 87,795.13 | 124,584 |
| 2024-12-26 | 86,600.00 | 87,000.00 | 81,500.00 | 86,500.00 | 84,687.77 | 141,181 |
| 2024-12-24 | 87,200.00 | 87,200.00 | 85,700.00 | 86,500.00 | 84,687.77 | 31,329 |
| 2024-12-23 | 86,500.00 | 87,900.00 | 85,600.00 | 86,800.00 | 84,981.49 | 51,066 |
| 2024-12-20 | 86,500.00 | 87,100.00 | 84,800.00 | 86,300.00 | 84,491.96 | 41,181 |
| 2024-12-19 | 83,700.00 | 88,100.00 | 82,800.00 | 85,800.00 | 84,002.44 | 89,763 |
| 2024-12-18 | 84,100.00 | 86,100.00 | 81,900.00 | 85,300.00 | 83,512.91 | 63,869 |
| 2024-12-17 | 85,400.00 | 86,600.00 | 82,600.00 | 83,200.00 | 81,456.91 | 52,391 |
| 2024-12-16 | 83,500.00 | 87,500.00 | 83,400.00 | 85,500.00 | 83,708.72 | 75,625 |
| 2024-12-13 | 81,800.00 | 82,900.00 | 81,100.00 | 82,100.00 | 80,379.95 | 44,143 |
| 2024-12-12 | 82,500.00 | 85,600.00 | 81,200.00 | 83,000.00 | 81,261.10 | 63,895 |
| 2024-12-11 | 76,900.00 | 83,100.00 | 75,200.00 | 82,500.00 | 80,771.57 | 141,486 |
| 2024-12-10 | 74,900.00 | 79,000.00 | 74,900.00 | 76,600.00 | 74,995.18 | 81,040 |
| 2024-12-09 | 74,500.00 | 76,500.00 | 73,500.00 | 74,900.00 | 73,330.80 | 49,184 |
| 2024-12-06 | 77,200.00 | 79,000.00 | 74,200.00 | 76,800.00 | 75,190.99 | 114,977 |
| 2024-12-05 | 76,900.00 | 78,500.00 | 75,500.00 | 78,400.00 | 76,757.47 | 58,050 |
| 2024-12-04 | 76,900.00 | 79,200.00 | 75,600.00 | 76,800.00 | 75,190.99 | 79,314 |
| 2024-12-03 | 72,000.00 | 78,800.00 | 71,700.00 | 78,100.00 | 76,463.76 | 129,496 |
| 2024-12-02 | 75,400.00 | 75,700.00 | 72,000.00 | 72,200.00 | 70,687.36 | 120,208 |
| 2024-11-29 | 79,100.00 | 79,100.00 | 74,800.00 | 75,400.00 | 73,820.32 | 58,735 |
| 2024-11-28 | 79,000.00 | 80,500.00 | 77,500.00 | 78,700.00 | 77,051.19 | 43,026 |
| 2024-11-27 | 77,200.00 | 79,200.00 | 75,100.00 | 78,100.00 | 76,463.76 | 70,146 |
| 2024-11-26 | 79,600.00 | 79,700.00 | 74,800.00 | 77,200.00 | 75,582.61 | 102,989 |
| 2024-11-25 | 79,000.00 | 81,600.00 | 74,500.00 | 78,800.00 | 77,149.09 | 168,495 |
| 2024-11-22 | 82,000.00 | 82,900.00 | 77,800.00 | 78,700.00 | 77,051.19 | 134,795 |
| 2024-11-21 | 83,500.00 | 85,500.00 | 80,700.00 | 81,400.00 | 79,694.62 | 64,803 |
| 2024-11-20 | 82,300.00 | 85,500.00 | 80,600.00 | 84,000.00 | 82,240.15 | 90,810 |
| 2024-11-19 | 84,800.00 | 84,900.00 | 80,100.00 | 82,300.00 | 80,575.76 | 125,784 |
| 2024-11-18 | 89,600.00 | 89,600.00 | 84,600.00 | 84,800.00 | 83,023.39 | 136,930 |
| 2024-11-15 | 89,500.00 | 94,300.00 | 88,300.00 | 90,500.00 | 88,603.97 | 169,788 |
| 2024-11-14 | 88,900.00 | 92,400.00 | 84,800.00 | 91,000.00 | 89,093.49 | 185,045 |
| 2024-11-13 | 91,600.00 | 92,400.00 | 86,000.00 | 87,700.00 | 85,862.63 | 207,774 |
| 2024-11-12 | 88,100.00 | 94,200.00 | 84,100.00 | 92,100.00 | 90,170.45 | 220,405 |
| 2024-11-11 | 85,000.00 | 88,600.00 | 85,000.00 | 87,200.00 | 85,373.11 | 75,127 |
| 2024-11-08 | 87,500.00 | 89,000.00 | 84,900.00 | 85,300.00 | 83,512.91 | 49,245 |
| 2024-11-07 | 88,100.00 | 88,400.00 | 85,000.00 | 87,500.00 | 85,666.82 | 44,107 |
| 2024-11-06 | 84,100.00 | 90,900.00 | 84,100.00 | 88,100.00 | 86,254.25 | 99,453 |
| 2024-11-05 | 86,800.00 | 88,000.00 | 84,100.00 | 85,100.00 | 83,317.10 | 52,076 |
| 2024-11-04 | 89,600.00 | 89,800.00 | 82,400.00 | 86,800.00 | 84,981.49 | 122,714 |
| 2024-11-01 | 85,100.00 | 89,800.00 | 84,500.00 | 86,500.00 | 84,687.77 | 74,218 |
| 2024-10-31 | 84,500.00 | 86,700.00 | 83,000.00 | 86,700.00 | 84,883.58 | 54,148 |
| 2024-10-30 | 86,400.00 | 87,000.00 | 84,000.00 | 84,600.00 | 82,827.58 | 49,013 |
| 2024-10-29 | 85,800.00 | 88,100.00 | 84,500.00 | 86,100.00 | 84,296.15 | 62,019 |
| 2024-10-28 | 90,000.00 | 90,000.00 | 81,100.00 | 86,600.00 | 84,785.68 | 236,665 |
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.