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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	59,600	58,700	58,700	59,600	58,500	24,846
December 03, 2025	59,000	59,500	59,500	60,200	59,000	36,782
December 02, 2025	58,600	59,100	59,100	59,300	58,400	17,603
December 01, 2025	60,200	58,100	58,100	60,300	57,900	44,308
November 28, 2025	58,400	59,200	59,200	59,700	58,200	45,106
November 27, 2025	57,600	57,500	57,500	58,100	57,300	23,867
November 26, 2025	55,000	57,100	57,100	57,100	54,800	39,214
November 25, 2025	55,600	54,700	54,700	56,000	54,500	35,619
November 24, 2025	57,000	55,400	55,400	57,400	55,300	37,903
November 21, 2025	57,200	56,500	56,500	57,600	55,500	45,841
November 20, 2025	56,300	58,000	58,000	58,100	55,900	73,457
November 19, 2025	59,200	55,800	55,800	59,200	55,400	126,362
November 18, 2025	58,900	58,400	58,400	59,800	58,200	55,102
November 17, 2025	61,200	59,300	59,300	61,200	59,300	82,602
November 14, 2025	61,700	61,000	61,000	62,000	60,600	68,874
November 13, 2025	63,000	62,500	62,500	63,100	61,800	138,858
November 12, 2025	71,000	62,000	62,000	71,100	60,600	338,907
November 11, 2025	71,000	70,300	70,300	71,700	69,600	47,029
November 10, 2025	68,700	70,200	70,200	71,000	68,100	57,282
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

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