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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	80,200	79,300	79,300	80,700	78,800	67,978
August 14, 2025	80,700	81,700	81,700	83,000	78,700	132,287
August 13, 2025	92,300	80,000	80,000	93,000	79,600	533,556
August 12, 2025	90,200	88,000	88,000	90,200	87,500	60,692
August 11, 2025	89,900	90,200	90,200	91,400	89,000	35,957
August 08, 2025	91,400	90,400	90,400	91,600	89,400	78,809
August 07, 2025	92,500	92,500	92,500	92,700	90,800	54,186
August 06, 2025	91,600	92,600	92,600	93,500	91,300	45,602
August 05, 2025	88,400	92,900	92,900	95,100	88,100	197,378
August 04, 2025	86,900	88,000	88,000	91,000	86,400	116,771
August 01, 2025	85,300	86,600	86,600	88,400	82,200	146,910
July 31, 2025	88,000	86,200	86,200	89,100	85,800	73,315
July 30, 2025	85,900	86,600	86,600	88,200	85,200	60,564
July 29, 2025	87,000	86,500	86,500	89,400	85,400	107,829
July 28, 2025	86,300	84,100	84,100	88,700	84,100	67,855
July 25, 2025	85,500	87,600	87,600	88,000	84,100	85,894
July 24, 2025	85,200	85,300	85,300	87,700	84,900	70,417
July 23, 2025	85,300	86,900	86,900	88,400	84,300	153,489
July 22, 2025	83,100	84,500	84,500	89,900	82,700	118,946
July 21, 2025	83,000	83,000	83,000	84,300	82,100	93,423
July 18, 2025	76,400	83,000	83,000	83,000	76,100	242,095
July 17, 2025	72,600	75,900	75,900	76,300	72,200	85,102
July 16, 2025	73,400	72,400	72,400	73,500	72,300	26,033
July 15, 2025	72,800	73,500	73,500	73,800	72,800	27,978
July 14, 2025	73,900	72,800	72,800	74,300	72,200	41,865
July 11, 2025	72,700	73,900	73,900	74,400	72,600	32,867
July 10, 2025	73,200	72,900	72,900	73,600	72,100	38,398
July 09, 2025	72,300	73,100	73,100	73,100	71,900	43,661
July 08, 2025	72,500	72,700	72,700	73,800	71,300	52,028
July 07, 2025	72,500	72,600	72,600	72,900	71,900	17,995
July 04, 2025	75,700	72,100	72,100	76,100	71,700	83,159
July 03, 2025	73,300	75,200	75,200	76,300	72,800	61,387
July 02, 2025	73,500	72,600	72,600	73,600	71,400	34,796
July 01, 2025	72,800	73,000	73,000	74,500	72,400	29,321
June 30, 2025	74,800	72,400	72,400	75,000	72,200	41,192
June 27, 2025	72,900	74,600	74,600	75,700	72,700	59,432
June 26, 2025	72,300	72,600	72,600	72,700	70,900	26,630
June 25, 2025	72,500	72,300	72,300	73,100	72,000	26,305
June 24, 2025	71,700	72,500	72,500	72,600	71,600	56,134
June 23, 2025	73,000	71,000	71,000	73,000	70,800	48,763
June 20, 2025	72,200	73,500	73,500	73,500	71,700	33,970
June 19, 2025	72,300	71,700	71,700	72,500	71,300	19,568
June 18, 2025	72,700	72,300	72,300	72,700	71,300	26,996
June 17, 2025	72,100	72,100	72,100	72,700	70,800	40,156
June 16, 2025	70,800	71,900	71,900	72,200	70,500	26,510
June 13, 2025	73,100	70,600	70,600	73,100	69,700	77,467
June 12, 2025	73,500	72,400	72,400	74,500	72,400	57,900
June 11, 2025	74,500	73,800	73,800	74,500	73,200	49,972
June 10, 2025	74,000	74,100	74,100	76,900	73,800	70,836
June 09, 2025	73,200	74,200	74,200	74,400	71,500	68,957
June 05, 2025	77,000	73,000	73,000	77,500	72,300	122,055
June 04, 2025	75,500	77,400	77,400	77,800	75,500	49,059
June 02, 2025	76,500	75,400	75,400	76,500	74,400	37,545
May 30, 2025	76,400	75,100	75,100	76,700	74,900	34,938
May 29, 2025	76,500	76,400	76,400	77,200	75,800	44,687
May 28, 2025	78,900	76,200	76,200	78,900	75,900	64,657
May 27, 2025	80,100	78,300	78,300	81,000	77,600	40,885
May 26, 2025	76,900	80,100	80,100	80,700	76,400	88,439
May 23, 2025	75,400	76,300	76,300	77,700	75,100	52,164
May 22, 2025	75,100	75,300	75,300	76,200	74,500	43,808

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