KSE - Delayed Quote KRW

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

76,200.00
-2,100.00
(-2.68%)
At close: 3:30:09 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 28, 202578,900.0078,900.0075,900.0076,200.0076,200.0064,657
May 27, 202580,100.0081,000.0077,600.0078,300.0078,300.0040,885
May 26, 202576,900.0080,700.0076,400.0080,100.0080,100.0088,439
May 23, 202575,400.0077,700.0075,100.0076,300.0076,300.0051,482
May 22, 202575,100.0076,200.0074,500.0075,300.0075,300.0043,808
May 21, 202575,900.0076,300.0074,500.0076,000.0076,000.0048,858
May 20, 202576,500.0077,000.0075,500.0075,800.0075,800.0049,264
May 19, 202577,200.0077,700.0075,400.0076,300.0076,300.0031,430
May 16, 202578,400.0078,600.0076,900.0077,800.0077,800.0029,857
May 15, 202580,200.0080,200.0077,600.0077,700.0077,700.0045,261
May 14, 202579,400.0080,900.0077,500.0080,200.0080,200.0085,557
May 13, 202578,900.0080,800.0076,900.0077,800.0077,800.00122,297
May 12, 202577,200.0077,700.0076,000.0076,800.0076,800.0055,535
May 9, 202578,000.0080,000.0075,500.0076,700.0076,700.0069,558
May 8, 202576,700.0077,400.0075,800.0077,300.0077,300.0051,018
May 7, 202577,100.0077,200.0075,300.0076,200.0076,200.0038,542
May 2, 202573,400.0077,400.0072,400.0076,300.0076,300.0051,237
Apr 30, 202574,600.0074,600.0072,100.0072,500.0072,500.0024,487
Apr 29, 202573,500.0075,000.0072,000.0073,800.0073,800.0033,003
Apr 28, 202571,900.0073,800.0070,900.0072,800.0072,800.0034,452
Apr 25, 202573,100.0073,100.0071,400.0071,900.0071,900.0020,625
Apr 24, 202571,500.0073,900.0071,100.0072,800.0072,800.0042,924
Apr 23, 202571,900.0072,700.0070,800.0071,100.0071,100.0022,081
Apr 22, 202568,500.0071,700.0068,200.0071,200.0071,200.0028,604
Apr 21, 202570,500.0070,500.0067,800.0068,500.0068,500.0034,915
Apr 18, 202570,200.0070,700.0069,400.0070,000.0070,000.0018,959
Apr 17, 202567,800.0069,900.0066,800.0069,600.0069,600.0028,312
Apr 16, 202569,400.0069,400.0067,800.0068,000.0068,000.0018,733
Apr 15, 202569,200.0069,600.0068,600.0069,400.0069,400.0015,659
Apr 14, 202571,000.0071,300.0068,500.0068,500.0068,500.0036,634
Apr 11, 202569,600.0070,500.0068,400.0070,400.0070,400.0038,068
Apr 10, 202567,000.0071,800.0066,300.0070,500.0070,500.00114,056
Apr 9, 202560,800.0064,300.0060,800.0063,000.0063,000.0042,140
Apr 8, 202567,000.0067,000.0062,300.0062,400.0062,400.0045,802
Apr 7, 202564,600.0066,200.0063,800.0064,200.0064,200.0089,879
Apr 4, 202570,200.0070,400.0066,400.0067,500.0067,500.00164,755
Apr 3, 202572,000.0073,000.0070,800.0071,400.0071,400.0043,426
Apr 2, 202574,800.0075,000.0072,900.0073,000.0073,000.0029,651
Apr 1, 202572,000.0074,800.0072,000.0074,300.0074,300.0072,225
Mar 31, 202570,500.0072,700.0070,500.0071,800.0071,800.0034,601
Mar 28, 202574,600.0075,000.0071,500.0072,400.0072,400.0085,153
Mar 27, 202575,300.0077,500.0074,000.0074,600.0074,600.0045,685
Mar 26, 202575,400.0076,000.0074,000.0075,200.0075,200.0028,217
Mar 25, 202576,200.0076,300.0074,600.0074,800.0074,800.0046,134
Mar 24, 202576,400.0077,900.0075,000.0075,200.0075,200.0068,811
Mar 21, 202576,500.0077,900.0076,000.0076,100.0076,100.0041,210
Mar 20, 202578,400.0079,500.0076,400.0076,900.0076,900.0067,992
Mar 19, 202581,400.0081,400.0078,200.0078,400.0078,400.0076,529
Mar 18, 202580,000.0082,200.0080,000.0081,400.0081,400.0077,891
Mar 17, 202579,400.0081,600.0075,800.0080,000.0080,000.00148,729
Mar 14, 202579,800.0081,100.0079,300.0080,100.0080,100.0039,675
Mar 13, 202579,800.0081,700.0078,800.0080,700.0080,700.0054,159
Mar 12, 202581,300.0082,300.0080,000.0080,000.0080,000.0029,598
Mar 11, 202578,300.0082,300.0077,500.0081,300.0081,300.0052,159
Mar 10, 202583,300.0083,300.0080,000.0080,100.0080,100.0043,862
Mar 7, 202581,600.0084,100.0080,800.0083,400.0083,400.0027,546
Mar 6, 202584,200.0085,300.0081,600.0082,100.0082,100.0051,179
Mar 5, 202582,000.0084,600.0081,500.0084,100.0084,100.0072,970
Mar 4, 202583,700.0083,700.0079,400.0081,500.0081,500.0087,123
Feb 28, 202583,500.0086,800.0082,200.0083,700.0083,700.0084,808
Feb 27, 202586,900.0088,000.0084,600.0085,300.0085,300.0060,613
Feb 26, 202579,000.0086,100.0078,800.0085,600.0085,600.00155,919
Feb 25, 202580,200.0080,300.0078,900.0079,600.0079,600.0042,602
Feb 24, 202579,100.0082,600.0079,000.0081,000.0081,000.0071,469
Feb 21, 202578,900.0080,900.0075,500.0080,300.0080,300.0082,062
Feb 20, 202580,400.0081,200.0078,000.0078,200.0078,200.0098,051
Feb 19, 202581,500.0081,600.0080,000.0080,700.0080,700.0062,990
Feb 18, 202581,900.0082,300.0079,900.0081,600.0081,600.0063,537
Feb 17, 202582,700.0084,700.0081,900.0082,200.0082,200.0072,164
Feb 14, 202581,000.0084,500.0079,700.0082,800.0082,800.00152,255
Feb 13, 202578,600.0081,500.0077,700.0080,200.0080,200.0098,674
Feb 12, 202578,500.0080,500.0076,800.0078,100.0078,100.00117,873
Feb 11, 202580,500.0081,000.0078,000.0079,500.0079,500.00104,600
Feb 10, 202575,100.0081,200.0074,400.0080,700.0080,700.00277,170
Feb 7, 202578,600.0078,700.0075,000.0075,700.0075,700.00281,233
Feb 6, 202581,200.0081,600.0077,300.0078,500.0078,500.00244,020
Feb 5, 202583,900.0084,400.0079,800.0080,300.0080,300.00143,700
Feb 4, 202580,800.0084,400.0079,400.0083,100.0083,100.00190,599
Feb 3, 202579,600.0082,100.0077,900.0079,700.0079,700.00187,417
Jan 31, 202588,700.0088,900.0078,200.0081,000.0081,000.00583,197
Jan 24, 2025100,800.00107,000.0086,500.0090,500.0090,500.00251,738
Jan 23, 2025101,000.00103,500.00100,000.00101,100.00101,100.0084,076
Jan 22, 2025105,900.00105,900.00100,100.00101,500.00101,500.00106,871
Jan 21, 2025103,100.00107,700.00101,800.00105,100.00105,100.0093,591
Jan 20, 2025104,700.00104,900.00101,800.00103,100.00103,100.0083,278
Jan 17, 2025102,600.00106,700.00102,600.00105,500.00105,500.00100,036
Jan 16, 2025100,000.00105,400.00100,000.00103,700.00103,700.0065,893
Jan 15, 2025101,400.00103,300.0099,600.00100,200.00100,200.0048,926
Jan 14, 2025102,200.00102,700.0098,000.00101,200.00101,200.0074,858
Jan 13, 2025101,500.00104,300.00101,400.00102,200.00102,200.0078,358
Jan 10, 2025102,000.00104,400.00100,100.00102,700.00102,700.0078,762
Jan 9, 2025100,000.00104,000.0096,300.00102,900.00102,900.00200,383
Jan 8, 202595,900.0097,700.0094,700.0095,300.0095,300.0060,929
Jan 7, 2025100,000.00100,100.0096,400.0096,800.0096,800.0091,434
Jan 6, 202591,600.00100,000.0090,900.00100,000.00100,000.00271,239
Jan 3, 202586,600.0090,600.0084,600.0089,000.0089,000.0097,724
Jan 2, 202586,800.0087,600.0084,100.0086,700.0086,700.00111,703
Dec 30, 202489,000.0089,900.0086,100.0087,800.0087,800.0079,141
Dec 27, 2024 650 Dividend
Dec 27, 202486,500.0090,000.0084,700.0089,000.0089,000.00124,584
Dec 26, 202486,600.0087,000.0081,500.0086,500.0085,850.00141,181
Dec 24, 202487,200.0087,200.0085,700.0086,500.0085,850.0031,329
Dec 23, 202486,500.0087,900.0085,600.0086,800.0086,147.7451,066
Dec 20, 202486,500.0087,100.0084,800.0086,300.0085,651.5041,181
Dec 19, 202483,700.0088,100.0082,800.0086,000.0085,353.7689,763
Dec 18, 202484,100.0086,100.0081,900.0085,300.0084,659.0263,869
Dec 17, 202485,400.0086,600.0082,600.0083,200.0082,574.8052,391
Dec 16, 202483,500.0087,500.0083,400.0085,500.0084,857.5275,625
Dec 13, 202481,800.0082,900.0081,100.0082,100.0081,483.0644,143
Dec 12, 202482,500.0085,600.0081,200.0083,000.0082,376.3063,895
Dec 11, 202476,900.0083,100.0075,200.0082,500.0081,880.05141,486
Dec 10, 202474,900.0079,000.0074,900.0076,600.0076,024.3981,040
Dec 9, 202474,500.0076,500.0073,500.0074,900.0074,337.1649,184
Dec 6, 202477,200.0079,000.0074,200.0076,800.0076,222.89114,977
Dec 5, 202476,900.0078,500.0075,500.0078,400.0077,810.8758,050
Dec 4, 202476,900.0079,200.0075,600.0076,800.0076,222.8979,314
Dec 3, 202472,000.0078,800.0071,700.0078,100.0077,513.12129,496
Dec 2, 202475,400.0075,700.0072,000.0072,200.0071,657.45120,208
Nov 29, 202479,100.0079,100.0074,800.0075,400.0074,833.4158,735
Nov 28, 202479,000.0080,500.0077,500.0078,700.0078,108.6143,026
Nov 27, 202477,200.0079,200.0075,100.0078,100.0077,513.1270,146
Nov 26, 202479,600.0079,700.0074,800.0077,200.0076,619.88102,989
Nov 25, 202479,000.0081,600.0074,500.0078,800.0078,207.86168,495
Nov 22, 202482,000.0082,900.0077,800.0078,700.0078,108.61134,795
Nov 21, 202483,500.0085,500.0080,700.0081,400.0080,788.3264,803
Nov 20, 202482,300.0085,500.0080,600.0084,000.0083,368.7890,810
Nov 19, 202484,800.0084,900.0080,100.0082,300.0081,681.55125,784
Nov 18, 202489,600.0089,600.0084,600.0084,800.0084,162.77136,930
Nov 15, 202489,500.0094,300.0088,300.0090,500.0089,819.94169,788
Nov 14, 202488,900.0092,400.0084,800.0091,000.0090,316.18185,045
Nov 13, 202491,600.0092,400.0086,000.0087,700.0087,040.98207,774
Nov 12, 202488,100.0094,200.0084,100.0092,100.0091,407.91220,405
Nov 11, 202485,000.0088,600.0085,000.0087,200.0086,544.7375,127
Nov 8, 202487,500.0089,000.0084,900.0085,300.0084,659.0249,245
Nov 7, 202488,100.0088,400.0085,000.0087,500.0086,842.4844,107
Nov 6, 202484,100.0090,900.0084,100.0088,100.0087,437.9899,453
Nov 5, 202486,800.0088,000.0084,100.0085,100.0084,460.5252,076
Nov 4, 202489,600.0089,800.0082,400.0086,800.0086,147.74122,714
Nov 1, 202485,100.0089,800.0084,500.0086,500.0085,850.0074,218
Oct 31, 202484,500.0086,700.0083,000.0086,700.0086,048.4954,148
Oct 30, 202486,400.0087,000.0084,000.0084,600.0083,964.2749,013
Oct 29, 202485,800.0088,100.0084,500.0086,100.0085,453.0062,019
Oct 28, 202490,000.0090,000.0081,100.0086,600.0085,949.25236,665
Oct 25, 202491,000.0092,600.0089,300.0090,000.0089,323.7061,388
Oct 24, 202492,100.0093,200.0090,600.0090,600.0089,919.1955,802
Oct 23, 202487,100.0094,100.0087,100.0092,300.0091,606.41142,685
Oct 22, 202487,600.0089,500.0086,300.0087,100.0086,445.4958,944
Oct 21, 202490,200.0090,200.0085,500.0088,800.0088,132.7190,128
Oct 18, 202489,900.0091,000.0087,000.0088,700.0088,033.4787,719
Oct 17, 202489,300.0091,900.0089,000.0090,600.0089,919.19110,075
Oct 16, 202484,900.0089,900.0084,600.0088,800.0088,132.71141,513
Oct 15, 202480,000.0087,100.0079,200.0085,700.0085,056.01176,425
Oct 14, 202480,400.0081,500.0078,600.0080,000.0079,398.8463,321
Oct 11, 202479,400.0082,000.0078,100.0079,800.0079,200.34157,929
Oct 10, 202470,900.0077,500.0070,000.0076,900.0076,322.14163,528
Oct 8, 202470,600.0072,000.0070,400.0070,900.0070,367.2327,161
Oct 7, 202471,100.0072,100.0069,200.0070,600.0070,069.4839,826
Oct 4, 202472,500.0073,000.0070,100.0071,200.0070,664.9723,345
Oct 2, 202470,900.0073,200.0070,000.0071,800.0071,260.4638,197
Sep 30, 202473,400.0073,500.0070,200.0071,100.0070,565.7255,181
Sep 27, 202471,200.0074,800.0071,200.0072,800.0072,252.9584,626
Sep 26, 202468,600.0072,500.0068,000.0071,100.0070,565.7250,636
Sep 25, 202471,100.0072,800.0067,900.0068,600.0068,084.5157,095
Sep 24, 202471,700.0072,500.0070,200.0070,500.0069,970.2332,900
Sep 23, 202470,200.0073,400.0070,100.0071,500.0070,962.7255,524
Sep 20, 202470,500.0071,800.0068,500.0070,100.0069,573.2352,832
Sep 19, 202469,900.0071,200.0068,400.0069,800.0069,275.4978,991
Sep 13, 202468,200.0069,600.0066,200.0069,500.0068,977.7473,469
Sep 12, 202466,500.0069,200.0066,500.0068,200.0067,687.5241,666
Sep 11, 202465,800.0068,800.0065,800.0067,800.0067,290.5267,722
Sep 10, 202465,400.0070,400.0065,400.0066,600.0066,099.5475,947
Sep 9, 202465,000.0066,300.0063,500.0065,900.0065,404.8043,642
Sep 6, 202462,200.0066,400.0062,200.0065,000.0064,511.5669,033
Sep 5, 202464,800.0065,000.0061,400.0062,500.0062,030.3475,024
Sep 4, 202463,400.0066,400.0062,500.0065,000.0064,511.56158,003
Sep 3, 202470,600.0070,600.0067,100.0067,200.0066,695.0260,040
Sep 2, 202468,800.0070,400.0068,500.0070,000.0069,473.9835,450
Aug 30, 202469,000.0069,600.0068,200.0068,800.0068,283.0126,587
Aug 29, 202467,800.0069,700.0067,200.0069,000.0068,481.5036,976
Aug 28, 202470,300.0071,500.0066,900.0068,700.0068,183.76180,138
Aug 27, 202470,700.0071,400.0068,500.0071,400.0070,863.4731,581
Aug 26, 202469,800.0072,900.0069,300.0070,900.0070,367.2382,007
Aug 23, 202468,600.0070,100.0067,500.0069,800.0069,275.4980,317
Aug 22, 202473,000.0073,500.0068,200.0069,500.0068,977.74148,061
Aug 21, 202471,500.0075,700.0070,600.0073,600.0073,046.94185,205
Aug 20, 202471,100.0073,000.0070,200.0071,500.0070,962.7283,160
Aug 19, 202472,100.0074,100.0068,800.0071,900.0071,359.71135,970
Aug 16, 202465,300.0073,000.0064,800.0072,700.0072,153.70303,891
Aug 14, 202466,500.0069,100.0063,800.0065,300.0064,809.30170,560
Aug 13, 202466,000.0068,200.0064,800.0066,900.0066,397.28373,968
Aug 12, 202457,200.0066,900.0055,300.0066,000.0065,504.04353,055
Aug 9, 202456,500.0057,300.0055,600.0057,300.0056,869.4235,464
Aug 8, 202453,500.0056,300.0052,400.0056,100.0055,678.4449,575
Aug 7, 202454,500.0054,500.0052,800.0053,800.0053,395.7250,290
Aug 6, 202452,200.0055,600.0052,200.0054,200.0053,792.7150,467
Aug 5, 202456,000.0056,100.0050,100.0051,700.0051,311.50111,940
Aug 2, 202458,000.0058,700.0056,000.0056,500.0056,075.4384,946
Aug 1, 202458,000.0059,900.0057,000.0059,300.0058,854.3957,780
Jul 31, 202458,800.0059,300.0057,100.0057,400.0056,968.6732,589
Jul 30, 202458,400.0060,300.0058,200.0058,800.0058,358.1549,395
Jul 29, 202457,500.0058,800.0057,400.0058,400.0057,961.1645,587
Jul 26, 202459,800.0060,000.0057,400.0057,400.0056,968.6754,218
Jul 25, 202461,000.0061,500.0059,100.0059,900.0059,449.8896,029
Jul 24, 202456,100.0062,600.0056,100.0061,800.0061,335.61193,063
Jul 23, 202458,200.0058,200.0056,400.0057,200.0056,770.1751,140
Jul 22, 202457,300.0059,100.0057,100.0058,200.0057,762.66115,339
Jul 19, 202452,700.0058,000.0051,800.0057,400.0056,968.67200,663
Jul 18, 202453,300.0053,900.0052,700.0053,400.0052,998.7340,083
Jul 17, 202453,400.0054,500.0053,000.0053,900.0053,494.9747,138
Jul 16, 202453,100.0053,900.0052,600.0053,400.0052,998.7329,145
Jul 15, 202451,400.0053,100.0051,400.0052,600.0052,204.7445,535
Jul 12, 202452,300.0052,400.0051,100.0051,500.0051,113.0014,874
Jul 11, 202451,000.0052,500.0050,900.0051,800.0051,410.7535,042
Jul 10, 202451,100.0051,300.0050,000.0050,900.0050,517.5143,385
Jul 9, 202452,300.0052,300.0050,900.0051,100.0050,716.0125,724
Jul 8, 202452,200.0052,600.0051,400.0052,100.0051,708.5014,060
Jul 5, 202451,100.0052,600.0051,100.0052,200.0051,807.7529,752
Jul 4, 202450,800.0051,600.0050,400.0051,000.0050,616.7623,361
Jul 3, 202450,900.0051,400.0050,400.0050,500.0050,120.5222,729
Jul 2, 202451,200.0051,300.0050,200.0051,200.0050,815.2637,825
Jul 1, 202451,200.0051,600.0049,750.0051,200.0050,815.2673,573
Jun 28, 202452,800.0052,800.0050,200.0051,000.0050,616.7686,808
Jun 27, 202452,400.0053,000.0051,600.0052,800.0052,403.2329,874
Jun 26, 202453,600.0053,700.0051,900.0052,500.0052,105.4946,804
Jun 25, 202455,600.0056,400.0053,300.0053,400.0052,998.7330,830
Jun 24, 202455,500.0056,500.0054,500.0055,800.0055,380.6940,796
Jun 21, 202457,000.0057,000.0055,200.0056,600.0056,174.6841,931
Jun 20, 202454,200.0056,900.0053,600.0056,500.0056,075.43105,351
Jun 19, 202451,500.0055,200.0051,100.0053,900.0053,494.9774,047
Jun 18, 202453,200.0053,700.0050,900.0051,200.0050,815.2647,736
Jun 17, 202452,300.0053,200.0051,800.0052,800.0052,403.2329,187
Jun 14, 202452,700.0053,200.0051,100.0052,300.0051,906.9944,722
Jun 13, 202452,600.0053,200.0052,100.0052,700.0052,303.9928,998
Jun 12, 202452,600.0052,700.0051,100.0052,600.0052,204.7467,255
Jun 11, 202453,700.0054,000.0052,000.0052,300.0051,906.9959,607
Jun 10, 202453,700.0055,200.0053,400.0053,600.0053,197.2243,105
Jun 7, 202454,100.0055,200.0053,400.0053,700.0053,296.4729,718
Jun 5, 202454,200.0054,600.0053,000.0053,600.0053,197.2243,315
Jun 4, 202453,600.0055,900.0053,600.0054,700.0054,288.96124,040
Jun 3, 202453,200.0054,400.0052,800.0053,600.0053,197.2272,672
May 31, 202450,300.0052,900.0050,000.0052,300.0051,906.9985,813
May 30, 202450,900.0051,800.0050,300.0050,800.0050,418.2770,222
May 29, 202450,200.0056,500.0050,200.0052,000.0051,609.25414,474
May 28, 202450,100.0050,300.0049,650.0049,800.0049,425.7822,103