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

72,700.00

+200(+0.28%)

Updated at October 20 09:09AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202573,00072,50072,50073,40071,50026,527
October 16, 202573,50072,50072,50073,80072,30041,511
October 15, 202571,20072,70072,70072,90070,95033,635
October 14, 202571,90070,40070,40072,90070,000117,883
October 13, 202572,20071,50071,50072,40070,90053,485
October 10, 202573,70073,00073,00074,10072,40055,786
October 02, 202572,90072,80072,80073,40072,30027,734
October 01, 202572,60072,70072,70073,50072,20053,231
September 30, 202573,50072,60072,60073,50072,00046,560
September 29, 202573,10073,00073,00073,20072,00049,242
September 26, 202573,50073,00073,00074,20072,30051,592
September 25, 202575,60074,40074,40075,90073,90055,233
September 24, 202576,50075,90075,90076,90075,20035,913
September 23, 202577,00076,40076,40077,20075,90037,795
September 22, 202577,30076,40076,40077,50075,90050,278
September 19, 202578,50076,80076,80078,50076,50043,650
September 18, 202578,20078,20078,20079,00077,30035,557
September 17, 202578,90077,80077,80079,80077,80048,565
September 16, 202579,30078,80078,80079,30078,50036,678
September 15, 202580,20079,50079,50080,30078,50050,445
September 12, 202580,50080,10080,10080,70079,40041,417
September 11, 202579,00079,80079,80080,20078,90032,675
September 10, 202580,10079,10079,10080,30078,00097,458
September 09, 202582,40080,30080,30082,50079,70083,570
September 08, 202580,10082,50082,50083,20079,70080,502
September 05, 202579,40079,40079,40080,00078,10039,604
September 04, 202579,30078,40078,40080,30077,70026,992
September 03, 202576,90078,70078,70080,20076,30075,273
September 02, 202579,10077,20077,20079,20076,50044,072
September 01, 202577,50078,20078,20080,20076,90066,416
August 29, 202577,90077,50077,50080,00077,50050,736
August 28, 202577,40077,50077,50078,00076,90026,856
August 27, 202577,40077,50077,50078,60076,40051,788
August 26, 202577,40076,60076,60078,00076,10042,930
August 25, 202575,50077,30077,30077,40075,20051,432
August 22, 202574,90075,00075,00075,40074,10061,406
August 21, 202575,10074,80074,80075,70074,50038,824
August 20, 202575,50075,10075,10075,80073,700100,753
August 19, 202578,30077,20077,20079,30076,30098,799
August 18, 202580,20079,30079,30080,70078,80067,978
August 14, 202580,70081,70081,70083,00078,700132,287
August 13, 202592,30080,00080,00093,00079,600533,556
August 12, 202590,20088,00088,00090,20087,50060,692
August 11, 202589,90090,20090,20091,40089,00035,957
August 08, 202591,40090,40090,40091,60089,40078,809
August 07, 202592,50092,50092,50092,70090,80054,186
August 06, 202591,60092,60092,60093,50091,30045,602
August 05, 202588,40092,90092,90095,10088,100197,378
August 04, 202586,90088,00088,00091,00086,400116,771
August 01, 202585,30086,60086,60088,40082,200146,910
July 31, 202588,00086,20086,20089,10085,80073,315
July 30, 202585,90086,60086,60088,20085,20060,564
July 29, 202587,00086,50086,50089,40085,400107,829
July 28, 202586,30084,10084,10088,70084,10067,855
July 25, 202585,50087,60087,60088,00084,10085,894
July 24, 202585,20085,30085,30087,70084,90070,417
July 23, 202585,30086,90086,90088,40084,300153,489
July 22, 202583,10084,50084,50089,90082,700118,946
July 21, 202583,00083,00083,00084,30082,10093,423
July 18, 202576,40083,00083,00083,00076,100242,095