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

62,800.00

-200(-0.32%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	63,900	62,800	62,800	64,300	60,600	73,512
April 02, 2026	66,600	62,800	62,800	66,900	62,500	55,502
April 01, 2026	63,500	66,000	66,000	67,100	63,500	58,384
March 31, 2026	59,600	63,000	63,000	63,500	59,200	53,395
March 30, 2026	60,000	60,100	60,100	60,800	59,400	19,276
March 27, 2026	61,900	62,100	62,100	62,500	60,600	15,305
March 26, 2026	63,000	62,500	62,500	63,100	61,400	36,523
March 25, 2026	63,400	63,000	63,000	63,900	62,400	42,815
March 24, 2026	63,800	62,800	62,800	64,100	61,200	30,038
March 23, 2026	64,900	62,200	62,200	65,400	62,000	44,860
March 20, 2026	67,400	66,300	66,300	67,500	65,700	73,283
March 19, 2026	62,900	66,800	66,800	67,600	62,700	99,184
March 18, 2026	63,900	63,900	63,900	64,400	62,600	47,126
March 17, 2026	62,000	63,000	63,000	63,900	62,000	29,826
March 16, 2026	61,200	61,700	61,700	62,000	60,400	19,850
March 13, 2026	60,500	60,700	60,700	61,400	59,900	16,887
March 12, 2026	60,900	61,600	61,600	62,000	60,900	16,301
March 11, 2026	62,200	61,300	61,300	62,600	61,000	37,541
March 10, 2026	62,700	62,500	62,500	63,500	61,300	13,442
March 09, 2026	58,200	61,100	61,100	61,600	57,800	45,740
March 06, 2026	58,700	61,400	61,400	61,700	58,600	35,717
March 05, 2026	58,600	59,900	59,900	60,800	58,100	58,161
March 04, 2026	59,300	56,800	56,800	60,500	55,900	75,031
March 03, 2026	62,400	61,700	61,700	64,500	61,300	74,426
February 27, 2026	66,200	64,300	64,300	66,600	64,300	76,929
February 26, 2026	68,100	67,000	67,000	68,100	66,600	59,636
February 25, 2026	68,700	67,700	67,700	68,800	67,400	73,497
February 24, 2026	68,000	68,100	68,100	68,800	67,000	70,525
February 23, 2026	69,900	68,700	68,700	70,000	68,000	114,007
February 20, 2026	67,000	68,300	0	68,900	67,000	106,878
February 19, 2026	67,400	67,400	0	68,400	66,300	76,558
February 13, 2026	67,800	67,600	0	69,000	66,900	139,758
February 12, 2026	67,400	69,000	0	69,900	66,900	399,624
February 11, 2026	61,600	62,200	0	63,000	61,200	85,143
February 10, 2026	60,700	61,500	0	61,800	60,100	59,389
February 09, 2026	60,000	60,500	0	60,900	59,900	78,785
February 06, 2026	60,700	59,200	0	60,700	57,400	100,017
February 05, 2026	58,300	60,100	0	61,800	57,100	170,123
February 04, 2026	56,900	58,400	0	58,500	56,900	35,540
February 03, 2026	56,800	57,500	0	57,700	56,000	44,455
February 02, 2026	57,800	56,100	0	57,800	55,800	54,461
January 30, 2026	57,800	57,800	0	58,600	56,900	58,811
January 29, 2026	58,800	58,100	0	59,200	57,200	48,073
January 28, 2026	58,400	58,500	0	58,900	57,800	64,282
January 27, 2026	57,700	58,300	0	59,000	56,900	61,405
January 26, 2026	58,000	58,200	0	59,000	57,500	56,645
January 23, 2026	56,500	57,100	0	57,400	56,100	41,208
January 22, 2026	55,900	56,300	0	56,400	55,000	40,081
January 21, 2026	56,100	55,700	0	56,200	54,700	42,905
January 20, 2026	55,700	56,700	0	57,000	55,100	49,778
January 19, 2026	56,100	55,400	0	56,100	55,100	47,051
January 16, 2026	57,000	56,200	0	57,600	56,100	43,077
January 15, 2026	57,000	56,800	0	57,100	55,800	49,757
January 14, 2026	55,000	57,600	0	57,800	54,600	74,372
January 13, 2026	55,000	55,000	0	55,300	54,100	35,865
January 12, 2026	56,600	54,500	0	56,900	54,300	77,478
January 09, 2026	53,400	57,200	0	57,800	53,300	79,981
January 08, 2026	57,300	53,600	0	57,300	53,000	50,776
January 07, 2026	55,600	54,600	0	55,800	54,200	45,374
January 06, 2026	56,300	55,500	0	56,300	55,400	34,976