Kyung Nong Corporation - 002100.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9,300	9,240	9,240	9,340	8,830	19,881
November 06, 2025	9,400	9,300	9,300	9,400	9,190	17,951
November 05, 2025	9,270	9,230	9,230	9,270	9,130	30,523
November 04, 2025	9,200	9,270	9,270	9,270	9,110	31,013
November 03, 2025	9,470	9,260	9,260	9,470	9,210	57,580
October 31, 2025	9,610	9,470	9,470	9,610	9,430	31,425
October 30, 2025	9,650	9,620	9,620	9,650	9,510	54,063
October 29, 2025	9,810	9,660	9,660	9,830	9,650	23,271
October 28, 2025	9,690	9,790	9,790	9,800	9,690	16,792
October 27, 2025	9,610	9,780	9,780	9,800	9,610	39,213
October 24, 2025	9,640	9,570	9,570	9,640	9,490	38,627
October 23, 2025	9,630	9,640	9,640	9,720	9,620	18,947
October 22, 2025	9,600	9,680	9,680	9,690	9,580	9,578
October 21, 2025	9,600	9,690	9,690	9,700	9,600	19,216
October 20, 2025	9,610	9,690	9,690	9,730	9,530	27,920
October 17, 2025	9,640	9,530	9,530	9,640	9,500	15,910
October 16, 2025	9,680	9,640	9,640	9,760	9,580	13,143
October 15, 2025	9,560	9,680	9,680	9,700	9,550	13,421
October 14, 2025	9,550	9,550	9,550	9,610	9,500	15,511
October 13, 2025	9,400	9,550	9,550	9,590	9,390	18,287
October 10, 2025	9,640	9,550	9,550	9,640	9,510	16,064
October 02, 2025	9,670	9,640	9,640	9,690	9,600	12,428
October 01, 2025	9,690	9,620	9,620	9,690	9,600	11,413
September 30, 2025	9,660	9,620	9,620	9,710	9,600	6,869
September 29, 2025	9,660	9,660	9,660	9,720	9,630	10,019
September 26, 2025	9,730	9,660	9,660	10,020	9,610	53,148
September 25, 2025	9,640	9,730	9,730	9,760	9,630	11,530
September 24, 2025	9,760	9,640	9,640	9,800	9,630	29,047
September 23, 2025	9,630	9,750	9,750	9,820	9,630	37,744
September 22, 2025	9,580	9,630	9,630	9,650	9,560	21,005
September 19, 2025	9,750	9,650	9,650	9,780	9,620	13,757
September 18, 2025	9,740	9,750	9,750	9,850	9,680	34,482
September 17, 2025	9,720	9,740	9,740	9,760	9,640	18,451
September 16, 2025	9,610	9,740	9,740	9,750	9,580	33,993
September 15, 2025	9,540	9,610	9,610	9,650	9,460	25,573
September 12, 2025	9,470	9,540	9,540	9,560	9,460	19,908
September 11, 2025	9,500	9,460	9,460	9,510	9,450	13,327
September 10, 2025	9,430	9,500	9,500	9,510	9,370	33,592
September 09, 2025	9,500	9,430	9,430	9,500	9,400	13,455
September 08, 2025	9,540	9,460	9,460	9,600	9,460	15,519
September 05, 2025	9,610	9,540	9,540	9,610	9,420	22,480
September 04, 2025	9,640	9,610	9,610	9,640	9,570	6,619
September 03, 2025	9,600	9,630	9,630	9,750	9,510	12,269
September 02, 2025	9,610	9,590	9,590	9,610	9,500	7,168
September 01, 2025	9,680	9,530	9,530	9,680	9,500	24,331
August 29, 2025	9,740	9,690	9,690	9,740	9,680	14,838
August 28, 2025	9,700	9,760	9,760	9,760	9,670	12,530
August 27, 2025	9,690	9,700	9,700	9,710	9,630	7,623
August 26, 2025	9,750	9,680	9,680	9,810	9,650	23,199
August 25, 2025	9,700	9,690	9,690	9,730	9,660	13,995
August 22, 2025	9,750	9,680	9,680	9,750	9,660	14,285
August 21, 2025	10,050	9,670	9,670	10,050	9,630	39,763
August 20, 2025	9,690	9,620	9,620	9,690	9,530	20,703
August 19, 2025	9,700	9,690	9,690	9,740	9,600	14,530
August 18, 2025	9,840	9,700	9,700	9,880	9,650	34,385
August 14, 2025	9,870	9,840	9,840	9,930	9,800	20,691
August 13, 2025	9,920	9,870	9,870	9,930	9,740	27,202
August 12, 2025	9,890	9,910	9,910	9,920	9,800	21,344
August 11, 2025	10,010	9,890	9,890	10,050	9,880	24,615
August 08, 2025	9,800	10,000	10,000	10,050	9,800	111,741

Kyung Nong Corporation (002100.KS) KSC