Kyung Dong Navien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 60,700.00 | 60,700.00 | 59,200.00 | 59,400.00 | 56,148.95 | 25,364 |
| 2021-11-24 | 59,900.00 | 61,300.00 | 59,400.00 | 60,300.00 | 56,999.69 | 70,062 |
| 2021-11-23 | 58,500.00 | 59,300.00 | 58,000.00 | 59,000.00 | 55,770.84 | 33,246 |
| 2021-11-22 | 59,800.00 | 60,100.00 | 58,100.00 | 58,300.00 | 55,109.15 | 42,241 |
| 2021-11-19 | 58,000.00 | 59,300.00 | 57,700.00 | 59,200.00 | 55,959.89 | 42,466 |
| 2021-11-18 | 59,500.00 | 59,600.00 | 57,700.00 | 58,300.00 | 55,109.15 | 73,030 |
| 2021-11-17 | 59,600.00 | 60,300.00 | 58,500.00 | 59,000.00 | 55,770.84 | 69,855 |
| 2021-11-16 | 61,500.00 | 61,500.00 | 59,500.00 | 59,700.00 | 56,432.53 | 84,558 |
| 2021-11-15 | 62,600.00 | 62,900.00 | 61,300.00 | 61,500.00 | 58,134.01 | 65,358 |
| 2021-11-12 | 63,300.00 | 63,500.00 | 61,900.00 | 62,500.00 | 59,079.28 | 89,768 |
| 2021-11-11 | 62,000.00 | 63,500.00 | 60,500.00 | 63,000.00 | 59,551.91 | 107,292 |
| 2021-11-10 | 62,600.00 | 63,900.00 | 60,100.00 | 63,000.00 | 59,551.91 | 194,547 |
| 2021-11-09 | 69,900.00 | 70,200.00 | 60,500.00 | 62,700.00 | 59,268.33 | 446,527 |
| 2021-11-08 | 69,400.00 | 70,400.00 | 68,800.00 | 69,300.00 | 65,507.11 | 102,650 |
| 2021-11-05 | 69,100.00 | 69,500.00 | 67,500.00 | 69,000.00 | 65,223.53 | 114,976 |
| 2021-11-04 | 68,800.00 | 69,000.00 | 67,700.00 | 69,000.00 | 65,223.53 | 62,596 |
| 2021-11-03 | 67,800.00 | 68,800.00 | 67,300.00 | 68,100.00 | 64,372.78 | 84,276 |
| 2021-11-02 | 67,900.00 | 68,800.00 | 66,900.00 | 67,500.00 | 63,805.62 | 111,460 |
| 2021-11-01 | 67,000.00 | 69,400.00 | 66,900.00 | 67,500.00 | 63,805.62 | 125,002 |
| 2021-10-29 | 66,000.00 | 67,200.00 | 65,500.00 | 67,000.00 | 63,332.99 | 48,063 |
| 2021-10-28 | 66,300.00 | 66,500.00 | 65,400.00 | 66,000.00 | 62,387.72 | 27,585 |
| 2021-10-27 | 66,200.00 | 66,500.00 | 65,700.00 | 66,300.00 | 62,671.30 | 21,326 |
| 2021-10-26 | 66,000.00 | 66,700.00 | 65,500.00 | 66,500.00 | 62,860.35 | 26,971 |
| 2021-10-25 | 66,300.00 | 66,400.00 | 65,000.00 | 65,900.00 | 62,293.19 | 34,543 |
| 2021-10-22 | 65,800.00 | 67,000.00 | 62,000.00 | 66,400.00 | 62,765.83 | 41,045 |
| 2021-10-21 | 66,600.00 | 66,900.00 | 65,500.00 | 65,500.00 | 61,915.09 | 53,377 |
| 2021-10-20 | 67,200.00 | 67,900.00 | 66,600.00 | 67,100.00 | 63,427.51 | 43,328 |
| 2021-10-19 | 67,500.00 | 67,800.00 | 66,400.00 | 67,300.00 | 63,616.57 | 57,281 |
| 2021-10-18 | 66,300.00 | 68,400.00 | 66,100.00 | 67,100.00 | 63,427.51 | 141,099 |
| 2021-10-15 | 62,100.00 | 65,500.00 | 61,600.00 | 65,400.00 | 61,820.56 | 93,840 |
| 2021-10-14 | 60,600.00 | 61,500.00 | 60,300.00 | 61,400.00 | 58,039.48 | 23,583 |
← NewerPage 21 of 21 · 1,231 trading days
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.