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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kyung Nong Corporation (002100.KS) KSC