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 ₩1,111.99 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,112.34, while ₩1000 invested 1 year ago would be worth ₩854.76. This corresponds to total returns of 11.2%, 11.23%, -14.52%, respectively, with annualized returns of 1.07%, 2.15%, -14.52%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2026 | 71,900 | 77,000 | 77,000 | 77,900 | 71,900 | 137,031 |
| August 10, 2026 | 73,000 | 71,800 | 71,800 | 73,500 | 71,000 | 25,089 |
| August 07, 2026 | 72,400 | 73,000 | 73,000 | 73,900 | 71,300 | 50,546 |
| August 06, 2026 | 69,400 | 72,000 | 72,000 | 72,800 | 68,700 | 74,092 |
| August 05, 2026 | 68,800 | 68,600 | 68,600 | 69,700 | 68,000 | 21,198 |
| August 04, 2026 | 65,400 | 68,500 | 68,500 | 70,400 | 65,400 | 49,794 |
| August 03, 2026 | 63,100 | 65,400 | 65,400 | 66,400 | 62,300 | 48,763 |
| July 31, 2026 | 61,900 | 63,500 | 63,500 | 64,000 | 61,900 | 34,011 |
| July 30, 2026 | 58,100 | 61,400 | 61,400 | 63,200 | 58,100 | 36,568 |
| July 29, 2026 | 61,900 | 59,600 | 59,600 | 63,100 | 58,100 | 44,080 |
| July 28, 2026 | 63,200 | 61,300 | 61,300 | 63,600 | 60,900 | 27,721 |
| July 27, 2026 | 65,500 | 64,200 | 64,200 | 66,700 | 64,100 | 12,804 |
| July 23, 2026 | 62,500 | 64,900 | 64,900 | 65,300 | 62,500 | 19,889 |
| July 22, 2026 | 63,600 | 62,400 | 62,400 | 65,200 | 62,400 | 22,910 |
| July 21, 2026 | 62,700 | 62,800 | 62,800 | 64,100 | 61,500 | 25,283 |
| July 20, 2026 | 62,000 | 62,700 | 62,700 | 63,600 | 61,000 | 27,455 |
| July 16, 2026 | 63,300 | 62,000 | 62,000 | 63,300 | 61,200 | 25,301 |
| July 15, 2026 | 63,400 | 63,000 | 63,000 | 64,300 | 62,200 | 19,897 |
| July 14, 2026 | 62,200 | 62,400 | 62,400 | 63,600 | 61,200 | 53,198 |
| July 13, 2026 | 63,700 | 63,400 | 63,400 | 65,200 | 62,000 | 25,257 |
| July 10, 2026 | 61,000 | 63,400 | 63,400 | 64,500 | 61,000 | 21,793 |
| July 09, 2026 | 61,900 | 60,900 | 60,900 | 62,300 | 60,200 | 27,629 |
| July 08, 2026 | 63,100 | 62,300 | 62,300 | 63,900 | 61,300 | 58,409 |
| July 07, 2026 | 63,500 | 64,200 | 64,200 | 65,000 | 62,400 | 55,866 |
| July 06, 2026 | 63,400 | 64,100 | 64,100 | 64,800 | 62,200 | 35,601 |
| July 03, 2026 | 63,100 | 63,200 | 63,200 | 65,300 | 62,200 | 20,516 |
| July 02, 2026 | 63,000 | 63,100 | 63,100 | 66,000 | 61,000 | 48,701 |
AD
