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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67,000	68,300	68,300	68,900	67,000	106,878
February 19, 2026	67,400	67,400	67,400	68,400	66,300	76,558
February 13, 2026	67,800	67,600	67,600	69,000	66,900	139,758
February 12, 2026	67,400	69,000	69,000	69,900	66,900	399,624
February 11, 2026	61,600	62,200	62,200	63,000	61,200	85,143
February 10, 2026	60,700	61,500	61,500	61,800	60,100	59,389
February 09, 2026	60,000	60,500	60,500	60,900	59,900	78,785
February 06, 2026	60,700	59,200	59,200	60,700	57,400	98,994
February 05, 2026	58,300	60,100	60,100	61,800	57,100	170,123
February 04, 2026	56,900	58,400	58,400	58,500	56,900	35,540
February 03, 2026	56,800	57,500	57,500	57,700	56,000	44,455
February 02, 2026	57,800	56,100	56,100	57,800	55,800	54,461
January 30, 2026	57,800	57,800	57,800	58,600	56,900	58,811
January 29, 2026	58,800	58,100	58,100	59,200	57,200	48,073
January 28, 2026	58,400	58,500	58,500	58,900	57,800	64,282
January 27, 2026	57,700	58,300	58,300	59,000	56,900	61,405
January 26, 2026	58,000	58,200	58,200	59,000	57,500	56,645
January 23, 2026	56,500	57,100	57,100	57,400	56,100	41,208
January 22, 2026	55,900	56,300	56,300	56,400	55,000	40,081
January 21, 2026	56,100	55,700	55,700	56,200	54,700	42,905
January 20, 2026	55,700	56,700	56,700	57,000	55,100	48,831
January 19, 2026	56,100	55,400	55,400	56,100	55,100	47,051
January 16, 2026	57,000	56,200	56,200	57,600	56,100	43,077
January 15, 2026	57,000	56,800	56,800	57,100	55,800	49,757
January 14, 2026	55,000	57,600	57,600	57,800	54,600	72,203
January 13, 2026	55,000	55,000	55,000	55,300	54,100	35,865
January 12, 2026	56,600	54,500	54,500	56,900	54,300	77,478
January 09, 2026	53,400	57,200	57,200	57,800	53,300	79,981
January 08, 2026	57,300	53,600	53,600	57,300	53,000	50,776
January 07, 2026	55,600	54,600	54,600	55,800	54,200	45,374
January 06, 2026	56,300	55,500	55,500	56,300	55,400	34,976
January 05, 2026	56,100	56,300	56,300	57,000	56,000	32,455
January 02, 2026	55,500	56,000	56,000	56,400	55,000	26,430
December 30, 2025	55,400	55,500	55,500	55,800	54,700	41,407
December 29, 2025	55,300	55,300	55,300	55,600	54,700	26,695
December 26, 2025	56,100	55,400	55,400	56,100	55,000	42,909
December 24, 2025	56,100	56,100	56,100	56,400	55,500	21,865
December 23, 2025	56,900	55,800	55,800	56,900	55,400	40,293
December 22, 2025	57,000	56,300	56,300	57,000	56,100	23,478
December 19, 2025	56,900	56,200	56,200	57,100	55,300	79,591
December 18, 2025	57,000	56,500	56,500	57,500	56,100	30,819
December 17, 2025	57,200	57,400	57,400	57,700	56,300	23,464
December 16, 2025	57,900	56,300	56,300	57,900	56,300	63,955
December 15, 2025	58,500	57,600	57,600	58,500	57,400	40,734
December 12, 2025	58,200	58,600	58,600	58,800	58,200	18,078
December 11, 2025	58,600	58,600	58,600	58,800	58,000	20,194
December 10, 2025	58,800	58,100	58,100	58,800	58,000	18,483
December 09, 2025	59,100	58,700	58,700	59,100	58,100	24,968
December 08, 2025	58,800	59,000	59,000	59,100	58,200	31,662
December 05, 2025	59,200	58,900	58,900	59,600	58,200	95,070
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

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