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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9,310	9,300	9,300	9,320	9,270	5,793
December 03, 2025	9,240	9,310	9,310	9,400	9,240	11,114
December 02, 2025	9,270	9,310	9,310	9,380	9,270	8,821
December 01, 2025	9,230	9,290	9,290	9,330	9,230	14,145
November 28, 2025	9,210	9,230	9,230	9,300	9,210	9,526
November 27, 2025	9,230	9,210	9,210	9,260	9,180	8,876
November 26, 2025	9,220	9,230	9,230	9,250	9,160	13,363
November 25, 2025	9,250	9,220	9,220	9,260	9,150	6,545
November 24, 2025	9,240	9,200	9,200	9,240	9,160	7,509
November 21, 2025	9,260	9,230	9,230	9,260	9,100	20,259
November 20, 2025	9,140	9,240	9,240	9,270	9,140	5,710
November 19, 2025	9,240	9,140	9,140	9,240	9,120	11,611
November 18, 2025	9,310	9,240	9,240	9,310	9,090	33,753
November 17, 2025	9,260	9,310	9,310	9,400	9,240	5,599
November 14, 2025	9,290	9,350	9,350	9,460	9,290	15,759
November 13, 2025	9,420	9,400	9,400	9,500	9,360	12,902
November 12, 2025	9,220	9,400	9,400	9,420	9,220	6,820
November 11, 2025	9,260	9,300	9,300	9,430	9,260	6,577
November 10, 2025	9,160	9,340	9,340	9,380	9,160	11,263
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

Kyung Nong Corporation (002100.KS) KSC