Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 91,000.00 | 92,600.00 | 89,300.00 | 90,000.00 | 88,114.44 | 61,388 |
| 2024-10-24 | 92,100.00 | 93,200.00 | 90,600.00 | 90,600.00 | 88,701.87 | 55,802 |
| 2024-10-23 | 87,100.00 | 94,100.00 | 87,100.00 | 92,300.00 | 90,366.26 | 142,685 |
| 2024-10-22 | 87,600.00 | 89,500.00 | 86,300.00 | 87,100.00 | 85,275.20 | 58,944 |
| 2024-10-21 | 90,200.00 | 90,200.00 | 85,500.00 | 88,800.00 | 86,939.58 | 90,128 |
| 2024-10-18 | 89,900.00 | 91,000.00 | 87,000.00 | 88,700.00 | 86,841.68 | 87,719 |
| 2024-10-17 | 89,300.00 | 91,900.00 | 89,000.00 | 90,600.00 | 88,701.87 | 110,075 |
| 2024-10-16 | 84,900.00 | 89,900.00 | 84,600.00 | 88,800.00 | 86,939.58 | 141,513 |
| 2024-10-15 | 80,000.00 | 87,100.00 | 79,200.00 | 85,700.00 | 83,904.53 | 176,425 |
| 2024-10-14 | 80,400.00 | 81,500.00 | 78,600.00 | 80,000.00 | 78,323.95 | 63,321 |
| 2024-10-11 | 79,400.00 | 82,000.00 | 78,100.00 | 79,800.00 | 78,128.14 | 157,929 |
| 2024-10-10 | 70,900.00 | 77,500.00 | 70,000.00 | 76,900.00 | 75,288.90 | 163,528 |
| 2024-10-08 | 70,600.00 | 72,000.00 | 70,400.00 | 70,900.00 | 69,414.60 | 27,161 |
| 2024-10-07 | 71,100.00 | 72,100.00 | 69,200.00 | 70,600.00 | 69,120.89 | 39,826 |
| 2024-10-04 | 72,500.00 | 73,000.00 | 70,100.00 | 71,200.00 | 69,708.32 | 23,345 |
| 2024-10-02 | 70,900.00 | 73,200.00 | 70,000.00 | 71,800.00 | 70,295.75 | 38,197 |
| 2024-09-30 | 73,400.00 | 73,500.00 | 70,200.00 | 71,100.00 | 69,610.41 | 55,181 |
| 2024-09-27 | 71,200.00 | 74,800.00 | 71,200.00 | 72,800.00 | 71,274.79 | 84,626 |
| 2024-09-26 | 68,600.00 | 72,500.00 | 68,000.00 | 71,100.00 | 69,610.41 | 50,636 |
| 2024-09-25 | 71,100.00 | 72,800.00 | 67,900.00 | 68,600.00 | 67,162.79 | 57,095 |
| 2024-09-24 | 71,700.00 | 72,500.00 | 70,200.00 | 70,500.00 | 69,022.98 | 32,900 |
| 2024-09-23 | 70,200.00 | 73,400.00 | 70,100.00 | 71,500.00 | 70,002.03 | 55,524 |
| 2024-09-20 | 70,500.00 | 71,800.00 | 68,500.00 | 70,100.00 | 68,631.36 | 52,832 |
| 2024-09-19 | 69,900.00 | 71,200.00 | 68,400.00 | 69,800.00 | 68,337.65 | 78,991 |
| 2024-09-13 | 68,200.00 | 69,600.00 | 66,200.00 | 69,500.00 | 68,043.93 | 73,469 |
| 2024-09-12 | 66,500.00 | 69,200.00 | 66,500.00 | 68,200.00 | 66,771.17 | 41,666 |
| 2024-09-11 | 65,800.00 | 68,800.00 | 65,800.00 | 67,800.00 | 66,379.55 | 67,722 |
| 2024-09-10 | 65,400.00 | 70,400.00 | 65,400.00 | 66,600.00 | 65,204.69 | 75,947 |
| 2024-09-09 | 65,000.00 | 66,300.00 | 63,500.00 | 65,900.00 | 64,519.35 | 43,642 |
| 2024-09-06 | 62,200.00 | 66,400.00 | 62,200.00 | 65,000.00 | 63,638.21 | 69,033 |
| 2024-09-05 | 64,800.00 | 65,000.00 | 61,400.00 | 62,500.00 | 61,190.59 | 75,024 |
| 2024-09-04 | 63,400.00 | 66,400.00 | 62,500.00 | 65,000.00 | 63,638.21 | 158,003 |
| 2024-09-03 | 70,600.00 | 70,600.00 | 67,100.00 | 67,200.00 | 65,792.12 | 60,040 |
| 2024-09-02 | 68,800.00 | 70,400.00 | 68,500.00 | 70,000.00 | 68,533.46 | 35,450 |
| 2024-08-30 | 69,000.00 | 69,600.00 | 68,200.00 | 68,800.00 | 67,358.60 | 26,587 |
| 2024-08-29 | 67,800.00 | 69,700.00 | 67,200.00 | 69,000.00 | 67,554.41 | 36,976 |
| 2024-08-28 | 70,300.00 | 71,500.00 | 66,900.00 | 68,700.00 | 67,260.69 | 180,138 |
| 2024-08-27 | 70,700.00 | 71,400.00 | 68,500.00 | 71,400.00 | 69,904.13 | 31,581 |
| 2024-08-26 | 69,800.00 | 72,900.00 | 69,300.00 | 70,900.00 | 69,414.60 | 82,007 |
| 2024-08-23 | 68,600.00 | 70,100.00 | 67,500.00 | 69,800.00 | 68,337.65 | 80,317 |
| 2024-08-22 | 73,000.00 | 73,500.00 | 68,200.00 | 69,500.00 | 68,043.93 | 148,061 |
| 2024-08-21 | 71,500.00 | 75,700.00 | 70,600.00 | 73,600.00 | 72,058.03 | 185,205 |
| 2024-08-20 | 71,100.00 | 73,000.00 | 70,200.00 | 71,500.00 | 70,002.03 | 83,160 |
| 2024-08-19 | 72,100.00 | 74,100.00 | 68,800.00 | 71,900.00 | 70,393.65 | 135,970 |
| 2024-08-16 | 65,300.00 | 73,000.00 | 64,800.00 | 72,700.00 | 71,176.89 | 303,891 |
| 2024-08-14 | 66,500.00 | 69,100.00 | 63,800.00 | 65,300.00 | 63,931.92 | 170,560 |
| 2024-08-13 | 66,000.00 | 68,200.00 | 64,800.00 | 66,900.00 | 65,498.40 | 373,968 |
| 2024-08-12 | 57,200.00 | 66,900.00 | 55,300.00 | 66,000.00 | 64,617.26 | 353,055 |
| 2024-08-09 | 56,500.00 | 57,300.00 | 55,600.00 | 57,300.00 | 56,099.53 | 35,464 |
| 2024-08-08 | 53,500.00 | 56,300.00 | 52,400.00 | 56,100.00 | 54,924.67 | 49,575 |
| 2024-08-07 | 54,500.00 | 54,500.00 | 52,800.00 | 53,800.00 | 52,672.86 | 50,290 |
| 2024-08-06 | 52,200.00 | 55,600.00 | 52,200.00 | 54,200.00 | 53,064.48 | 50,467 |
| 2024-08-05 | 56,000.00 | 56,100.00 | 50,100.00 | 51,700.00 | 50,616.85 | 111,940 |
| 2024-08-02 | 58,000.00 | 58,700.00 | 56,000.00 | 56,500.00 | 55,316.29 | 84,946 |
| 2024-08-01 | 58,000.00 | 59,900.00 | 57,000.00 | 59,300.00 | 58,057.63 | 57,780 |
| 2024-07-31 | 58,800.00 | 59,300.00 | 57,100.00 | 57,400.00 | 56,197.43 | 32,589 |
| 2024-07-30 | 58,400.00 | 60,300.00 | 58,200.00 | 58,800.00 | 57,568.10 | 49,395 |
| 2024-07-29 | 57,500.00 | 58,800.00 | 57,400.00 | 58,400.00 | 57,176.48 | 45,587 |
| 2024-07-26 | 59,800.00 | 60,000.00 | 57,400.00 | 57,400.00 | 56,197.43 | 54,218 |
| 2024-07-25 | 61,000.00 | 61,500.00 | 59,100.00 | 59,900.00 | 58,645.06 | 96,029 |
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.