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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	9,800	9,800	9,800	9,840	9,750	24,830
August 06, 2025	9,710	9,800	9,800	9,820	9,710	7,515
August 05, 2025	9,750	9,780	9,780	9,860	9,710	15,983
August 04, 2025	9,600	9,690	9,690	9,800	9,600	12,705
August 01, 2025	9,830	9,710	9,710	9,830	9,650	37,539
July 31, 2025	9,730	9,920	9,920	10,000	9,730	56,474
July 30, 2025	9,790	9,750	9,750	9,830	9,730	14,236
July 29, 2025	9,690	9,740	9,740	9,770	9,570	16,671
July 28, 2025	9,750	9,720	9,720	9,770	9,580	50,943
July 25, 2025	9,730	9,770	9,770	9,800	9,680	14,128
July 24, 2025	9,910	9,730	9,730	9,910	9,720	41,052
July 23, 2025	9,930	9,870	9,870	9,930	9,780	28,047
July 22, 2025	10,090	9,930	9,930	10,110	9,880	45,329
July 21, 2025	10,120	10,090	10,090	10,200	9,990	67,054
July 18, 2025	10,120	10,050	10,050	10,130	9,990	32,258
July 17, 2025	10,050	10,000	10,000	10,090	9,920	33,042
July 16, 2025	10,070	10,000	10,000	10,070	9,940	45,864
July 15, 2025	10,140	10,070	10,070	10,140	10,010	55,998
July 14, 2025	10,080	10,050	10,050	10,140	10,010	25,125
July 11, 2025	10,050	10,070	10,070	10,110	10,000	30,480
July 10, 2025	10,050	10,050	10,050	10,090	10,000	19,040
July 09, 2025	10,000	10,000	10,000	10,050	9,970	30,398
July 08, 2025	9,940	10,000	10,000	10,000	9,870	28,730
July 07, 2025	10,050	9,890	9,890	10,070	9,820	64,623
July 04, 2025	10,170	10,050	10,050	10,220	10,020	37,138
July 03, 2025	10,140	10,170	10,170	10,240	10,100	41,959
July 02, 2025	10,240	10,140	10,140	10,240	10,050	39,780
July 01, 2025	10,140	10,200	10,200	10,270	10,040	79,053
June 30, 2025	10,100	10,060	10,060	10,260	10,030	66,032
June 27, 2025	10,140	10,040	10,040	10,730	10,020	91,916
June 26, 2025	10,280	10,150	9,950	10,280	10,060	44,417
June 25, 2025	10,300	10,280	10,077.44	10,330	10,220	54,636
June 24, 2025	10,110	10,270	10,067.64	10,340	10,100	85,650
June 23, 2025	10,120	10,010	9,812.76	10,140	9,970	79,351
June 20, 2025	10,150	10,220	10,220	10,260	10,030	54,161
June 19, 2025	10,210	10,140	10,140	10,230	10,010	72,562
June 18, 2025	10,210	10,210	10,210	10,270	10,150	45,649
June 17, 2025	10,400	10,210	10,210	10,400	10,110	101,296
June 16, 2025	10,100	10,260	10,260	10,260	10,000	122,949
June 13, 2025	10,400	10,140	10,140	10,400	10,030	199,893
June 12, 2025	10,120	10,190	10,190	10,680	9,950	719,965
June 11, 2025	9,780	9,810	9,810	9,840	9,720	40,826
June 10, 2025	9,870	9,780	9,780	9,870	9,710	52,566
June 09, 2025	9,900	9,860	9,860	9,960	9,640	76,739
June 05, 2025	9,740	9,870	9,870	9,920	9,650	111,993
June 04, 2025	9,610	9,730	9,730	9,780	9,510	99,795
June 02, 2025	9,320	9,550	9,550	9,570	9,320	69,808
May 30, 2025	9,410	9,390	9,390	9,420	9,320	23,552
May 29, 2025	9,310	9,410	9,410	9,420	9,310	42,316
May 28, 2025	9,290	9,290	9,290	9,360	9,250	24,163
May 27, 2025	9,370	9,290	9,290	9,370	9,250	25,350
May 26, 2025	9,350	9,340	9,340	9,400	9,290	22,696
May 23, 2025	9,270	9,330	9,330	9,340	9,240	18,285
May 22, 2025	9,400	9,260	9,260	9,400	9,260	17,859

Kyung Nong Corporation (002100.KS) KSC