Kyung Dong Navien Co., Ltd. (009450.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
009450.KS Historical Return
If you invested ₩1000 in Kyung Dong Navien Co., Ltd. (009450.KS) 10 years ago, it would be worth ₩1,307.01 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩998.66, while ₩1000 invested 1 year ago would be worth ₩964.67. This corresponds to total returns of 30.7%, -0.13%, -3.53%, respectively, with annualized returns of 2.71%, -0.03%, -3.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
009450.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 58,800 | 58,000 | 58,000 | 59,400 | 57,200 | 106,565 |
| November 10, 2026 | 59,600 | 60,500 | 60,500 | 60,900 | 58,600 | 40,815 |
| November 09, 2026 | 60,900 | 58,400 | 58,400 | 62,000 | 58,400 | 61,550 |
| November 06, 2026 | 58,500 | 61,100 | 61,100 | 62,000 | 58,500 | 34,984 |
| November 05, 2026 | 61,200 | 61,900 | 61,900 | 63,000 | 61,000 | 88,574 |
| November 04, 2026 | 59,500 | 59,200 | 59,200 | 59,900 | 57,400 | 41,693 |
| November 03, 2026 | 58,700 | 58,900 | 58,900 | 59,300 | 57,900 | 18,329 |
| November 02, 2026 | 57,300 | 59,400 | 59,400 | 59,400 | 57,200 | 18,696 |
| October 30, 2026 | 58,500 | 57,800 | 57,800 | 58,900 | 57,400 | 25,269 |
| October 29, 2026 | 59,100 | 58,700 | 58,700 | 59,600 | 58,000 | 26,204 |
| October 28, 2026 | 59,000 | 58,800 | 58,800 | 59,400 | 58,000 | 31,849 |
| October 27, 2026 | 58,200 | 57,800 | 57,800 | 59,200 | 57,800 | 22,533 |
| October 26, 2026 | 59,100 | 57,500 | 57,500 | 59,800 | 57,500 | 23,804 |
| October 23, 2026 | 59,700 | 59,400 | 59,400 | 60,300 | 58,400 | 38,590 |
| October 22, 2026 | 60,700 | 59,800 | 59,800 | 61,000 | 59,800 | 22,451 |
| October 21, 2026 | 60,100 | 60,000 | 60,000 | 60,700 | 59,300 | 28,995 |
| October 20, 2026 | 61,500 | 59,500 | 59,500 | 62,400 | 59,100 | 70,101 |
| October 19, 2026 | 60,500 | 61,100 | 61,100 | 61,600 | 60,500 | 54,703 |
| October 16, 2026 | 62,700 | 61,500 | 61,500 | 63,300 | 60,400 | 51,595 |
| October 15, 2026 | 64,300 | 62,700 | 62,700 | 64,900 | 61,200 | 48,412 |
| October 14, 2026 | 62,900 | 65,800 | 65,800 | 67,100 | 62,900 | 117,804 |
| October 13, 2026 | 60,600 | 62,800 | 62,800 | 62,900 | 60,500 | 54,122 |
| October 12, 2026 | 61,500 | 61,800 | 61,800 | 62,300 | 60,900 | 37,532 |
| October 08, 2026 | 61,700 | 61,200 | 61,200 | 62,300 | 61,000 | 13,209 |
| October 07, 2026 | 61,400 | 61,700 | 61,700 | 62,400 | 60,900 | 21,665 |
| October 06, 2026 | 61,600 | 61,000 | 61,000 | 62,000 | 60,600 | 24,490 |
| October 02, 2026 | 61,900 | 61,300 | 61,300 | 61,900 | 60,700 | 25,108 |
| October 01, 2026 | 61,700 | 61,300 | 61,300 | 61,900 | 60,800 | 20,493 |
| September 30, 2026 | 60,900 | 61,000 | 61,000 | 62,600 | 60,900 | 23,668 |
| September 29, 2026 | 61,000 | 61,100 | 61,100 | 61,300 | 60,000 | 33,092 |
| September 28, 2026 | 60,700 | 61,000 | 61,000 | 61,300 | 59,900 | 16,951 |
| September 23, 2026 | 61,200 | 60,200 | 60,200 | 61,200 | 59,900 | 27,776 |
| September 22, 2026 | 60,900 | 61,100 | 61,100 | 62,100 | 60,600 | 29,019 |
| September 21, 2026 | 61,100 | 60,300 | 60,300 | 61,500 | 60,100 | 22,837 |
| September 18, 2026 | 59,300 | 61,300 | 61,300 | 61,700 | 59,300 | 39,514 |
| September 17, 2026 | 59,200 | 58,900 | 58,900 | 59,500 | 58,700 | 20,546 |
| September 16, 2026 | 59,400 | 58,900 | 58,900 | 59,700 | 58,100 | 45,996 |
| September 15, 2026 | 59,100 | 59,600 | 59,600 | 60,100 | 59,100 | 23,524 |
| September 11, 2026 | 59,800 | 60,600 | 60,600 | 61,400 | 59,600 | 19,229 |
| September 10, 2026 | 59,400 | 60,600 | 60,600 | 60,600 | 59,100 | 25,499 |
| September 09, 2026 | 60,400 | 59,600 | 59,600 | 60,500 | 59,400 | 31,496 |
| September 08, 2026 | 61,700 | 60,000 | 60,000 | 61,700 | 59,900 | 54,423 |
| September 07, 2026 | 61,000 | 61,300 | 61,300 | 61,700 | 61,000 | 11,671 |
| September 04, 2026 | 60,400 | 61,000 | 61,000 | 61,600 | 60,400 | 44,217 |
| September 03, 2026 | 60,900 | 60,300 | 60,300 | 61,100 | 59,700 | 33,788 |
| September 02, 2026 | 61,000 | 60,300 | 60,300 | 61,400 | 60,000 | 31,243 |
| September 01, 2026 | 62,700 | 61,800 | 61,800 | 63,100 | 61,000 | 27,800 |
| August 31, 2026 | 63,200 | 62,600 | 62,600 | 63,700 | 61,900 | 20,707 |
| August 28, 2026 | 62,900 | 63,300 | 63,300 | 63,600 | 61,800 | 27,294 |
| August 27, 2026 | 63,800 | 62,900 | 62,900 | 64,500 | 62,500 | 70,250 |
| August 26, 2026 | 64,200 | 64,400 | 64,400 | 64,600 | 63,400 | 24,468 |
| August 25, 2026 | 63,800 | 64,300 | 64,300 | 64,400 | 62,400 | 15,887 |
| August 24, 2026 | 63,500 | 63,900 | 63,900 | 64,700 | 62,900 | 16,692 |
| August 21, 2026 | 64,300 | 63,300 | 63,300 | 64,300 | 62,300 | 40,620 |
| August 20, 2026 | 65,200 | 64,900 | 64,900 | 65,600 | 64,600 | 37,677 |
| August 19, 2026 | 65,000 | 64,800 | 64,800 | 65,800 | 63,700 | 36,419 |
| August 18, 2026 | 68,300 | 66,300 | 66,300 | 69,400 | 65,900 | 74,131 |
| August 14, 2026 | 68,500 | 68,100 | 68,100 | 69,000 | 66,800 | 69,324 |
| August 13, 2026 | 68,600 | 68,300 | 68,300 | 69,300 | 67,500 | 102,103 |
| August 12, 2026 | 70,800 | 68,300 | 68,300 | 70,800 | 65,900 | 462,987 |
AD
