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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	69,400	68,300	68,300	69,500	67,200	45,894
November 06, 2025	68,800	70,500	70,500	70,900	68,100	53,429
November 05, 2025	70,300	67,900	67,900	70,300	66,500	80,371
November 04, 2025	70,300	70,300	70,300	71,200	69,800	36,257
November 03, 2025	71,000	70,200	70,200	71,200	69,900	78,162
October 31, 2025	70,000	70,600	70,600	70,800	69,900	40,436
October 30, 2025	72,100	70,100	70,100	72,100	69,800	93,136
October 29, 2025	72,200	71,900	71,900	72,200	71,400	41,793
October 28, 2025	72,400	72,200	72,200	72,400	71,700	48,763
October 27, 2025	72,000	72,100	72,100	72,500	71,200	61,645
October 24, 2025	71,900	71,800	71,800	72,000	71,300	71,223
October 23, 2025	72,000	71,700	71,700	72,300	71,300	51,815
October 22, 2025	72,300	72,200	72,200	72,300	70,800	49,501
October 21, 2025	73,100	72,100	72,100	73,900	71,500	84,644
October 20, 2025	73,800	72,700	72,700	73,800	71,900	60,768
October 17, 2025	73,000	72,500	72,500	73,400	71,500	26,527
October 16, 2025	73,500	72,500	72,500	73,800	72,300	41,511
October 15, 2025	71,200	72,700	72,700	72,900	70,950	33,635
October 14, 2025	71,900	70,400	70,400	72,900	70,000	117,883
October 13, 2025	72,200	71,500	71,500	72,400	70,900	53,485
October 10, 2025	73,700	73,000	73,000	74,100	72,400	55,786
October 02, 2025	72,900	72,800	72,800	73,400	72,300	27,734
October 01, 2025	72,600	72,700	72,700	73,500	72,200	53,231
September 30, 2025	73,500	72,600	72,600	73,500	72,000	46,560
September 29, 2025	73,100	73,000	73,000	73,200	72,000	49,242
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

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