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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	9,000	8,980	8,980	9,040	8,950	15,137
January 13, 2026	9,060	8,990	8,990	9,100	8,930	37,275
January 12, 2026	9,020	9,060	9,060	9,090	8,990	16,234
January 09, 2026	9,000	9,020	9,020	9,150	8,990	11,280
January 08, 2026	9,150	9,010	9,010	9,150	8,990	19,335
January 07, 2026	9,190	9,150	9,150	9,190	9,050	26,710
January 06, 2026	9,240	9,170	9,170	9,240	9,120	15,772
January 05, 2026	9,300	9,210	9,210	9,300	9,170	20,785
January 02, 2026	9,310	9,310	9,310	9,320	9,210	16,209
December 30, 2025	9,330	9,310	9,310	9,390	9,290	5,830
December 29, 2025	9,350	9,320	9,320	9,400	9,080	15,655
December 26, 2025	9,420	9,440	9,190	9,450	9,380	24,797
December 24, 2025	9,440	9,420	9,420	9,460	9,390	11,325
December 23, 2025	9,430	9,440	9,440	9,450	9,390	10,912
December 22, 2025	9,430	9,430	9,430	9,470	9,400	8,420
December 19, 2025	9,410	9,430	9,430	9,470	9,400	11,998
December 18, 2025	9,400	9,410	9,410	9,430	9,360	9,605
December 17, 2025	9,370	9,420	9,420	9,470	9,370	4,135
December 16, 2025	9,400	9,410	9,410	9,460	9,400	8,871
December 15, 2025	9,430	9,470	9,470	9,560	9,400	9,640
December 12, 2025	9,330	9,430	9,430	9,500	9,330	18,648
December 11, 2025	9,330	9,340	9,340	9,370	9,250	7,798
December 10, 2025	9,300	9,330	9,330	9,330	9,250	7,970
December 09, 2025	9,320	9,300	9,300	9,400	9,280	4,986
December 08, 2025	9,350	9,320	9,320	9,390	9,300	7,210
December 05, 2025	9,310	9,310	9,310	9,330	9,270	5,370
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

Kyung Nong Corporation (002100.KS) KSC