Kyung Dong Navien Co., Ltd. - 009450.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	73,500	73,000	73,000	74,200	72,300	51,592
September 25, 2025	75,600	74,400	74,400	75,900	73,900	55,233
September 24, 2025	76,500	75,900	75,900	76,900	75,200	35,913
September 23, 2025	77,000	76,400	76,400	77,200	75,900	37,795
September 22, 2025	77,300	76,400	76,400	77,500	75,900	50,278
September 19, 2025	78,500	76,800	76,800	78,500	76,500	43,650
September 18, 2025	78,200	78,200	78,200	79,000	77,300	35,557
September 17, 2025	78,900	77,800	77,800	79,800	77,800	48,565
September 16, 2025	79,300	78,800	78,800	79,300	78,500	36,678
September 15, 2025	80,200	79,500	79,500	80,300	78,500	50,445
September 12, 2025	80,500	80,100	80,100	80,700	79,400	41,417
September 11, 2025	79,000	79,800	79,800	80,200	78,900	32,675
September 10, 2025	80,100	79,100	79,100	80,300	78,000	97,458
September 09, 2025	82,400	80,300	80,300	82,500	79,700	83,570
September 08, 2025	80,100	82,500	82,500	83,200	79,700	80,502
September 05, 2025	79,400	79,400	79,400	80,000	78,100	39,604
September 04, 2025	79,300	78,400	78,400	80,300	77,700	26,992
September 03, 2025	76,900	78,700	78,700	80,200	76,300	75,273
September 02, 2025	79,100	77,200	77,200	79,200	76,500	44,072
September 01, 2025	77,500	78,200	78,200	80,200	76,900	66,416
August 29, 2025	77,900	77,500	77,500	80,000	77,500	50,736
August 28, 2025	77,400	77,500	77,500	78,000	76,900	26,856
August 27, 2025	77,400	77,500	77,500	78,600	76,400	51,788
August 26, 2025	77,400	76,600	76,600	78,000	76,100	42,930
August 25, 2025	75,500	77,300	77,300	77,400	75,200	51,432
August 22, 2025	74,900	75,000	75,000	75,400	74,100	61,406
August 21, 2025	75,100	74,800	74,800	75,700	74,500	38,824
August 20, 2025	75,500	75,100	75,100	75,800	73,700	100,753
August 19, 2025	78,300	77,200	77,200	79,300	76,300	98,799
August 18, 2025	80,200	79,300	79,300	80,700	78,800	67,978
August 14, 2025	80,700	81,700	81,700	83,000	78,700	132,287
August 13, 2025	92,300	80,000	80,000	93,000	79,600	533,556
August 12, 2025	90,200	88,000	88,000	90,200	87,500	60,692
August 11, 2025	89,900	90,200	90,200	91,400	89,000	35,957
August 08, 2025	91,400	90,400	90,400	91,600	89,400	78,809
August 07, 2025	92,500	92,500	92,500	92,700	90,800	54,186
August 06, 2025	91,600	92,600	92,600	93,500	91,300	45,602
August 05, 2025	88,400	92,900	92,900	95,100	88,100	197,378
August 04, 2025	86,900	88,000	88,000	91,000	86,400	116,771
August 01, 2025	85,300	86,600	86,600	88,400	82,200	146,910
July 31, 2025	88,000	86,200	86,200	89,100	85,800	73,315
July 30, 2025	85,900	86,600	86,600	88,200	85,200	60,564
July 29, 2025	87,000	86,500	86,500	89,400	85,400	107,829
July 28, 2025	86,300	84,100	84,100	88,700	84,100	67,855
July 25, 2025	85,500	87,600	87,600	88,000	84,100	85,894
July 24, 2025	85,200	85,300	85,300	87,700	84,900	70,417
July 23, 2025	85,300	86,900	86,900	88,400	84,300	153,489
July 22, 2025	83,100	84,500	84,500	89,900	82,700	118,946
July 21, 2025	83,000	83,000	83,000	84,300	82,100	93,423
July 18, 2025	76,400	83,000	83,000	83,000	76,100	242,095
July 17, 2025	72,600	75,900	75,900	76,300	72,200	85,102
July 16, 2025	73,400	72,400	72,400	73,500	72,300	26,033
July 15, 2025	72,800	73,500	73,500	73,800	72,800	27,978
July 14, 2025	73,900	72,800	72,800	74,300	72,200	41,865
July 11, 2025	72,700	73,900	73,900	74,400	72,600	32,867
July 10, 2025	73,200	72,900	72,900	73,600	72,100	38,398
July 09, 2025	72,300	73,100	73,100	73,100	71,900	43,661
July 08, 2025	72,500	72,700	72,700	73,800	71,300	52,028
July 07, 2025	72,500	72,600	72,600	72,900	71,900	17,995
July 04, 2025	75,700	72,100	72,100	76,100	71,700	83,159

Kyung Dong Navien Co., Ltd. (009450.KS) KSC