Kyung Nong Corporation (KRX:002100)
South Korea · Delayed Price · Currency is KRW 9,460.00
-80.00 (-0.84%)
At close: Sep 8, 2025
Kyung Nong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9,540.00 | 9,600.00 | 9,460.00 | 9,460.00 | 9,460.00 | -0.84% | 15,519 |
| Sep 5, 2025 | 9,610.00 | 9,610.00 | 9,420.00 | 9,540.00 | 9,540.00 | -0.73% | 22,482 |
| Sep 4, 2025 | 9,640.00 | 9,640.00 | 9,570.00 | 9,610.00 | 9,610.00 | -0.21% | 6,661 |
| Sep 3, 2025 | 9,600.00 | 9,750.00 | 9,510.00 | 9,630.00 | 9,630.00 | 0.42% | 12,269 |
| Sep 2, 2025 | 9,610.00 | 9,610.00 | 9,500.00 | 9,590.00 | 9,590.00 | 0.63% | 7,168 |
| Sep 1, 2025 | 9,680.00 | 9,680.00 | 9,500.00 | 9,530.00 | 9,530.00 | -1.65% | 24,331 |
| Aug 29, 2025 | 9,740.00 | 9,740.00 | 9,680.00 | 9,690.00 | 9,690.00 | -0.72% | 14,838 |
| Aug 28, 2025 | 9,700.00 | 9,760.00 | 9,670.00 | 9,760.00 | 9,760.00 | 0.62% | 12,709 |
| Aug 27, 2025 | 9,690.00 | 9,710.00 | 9,630.00 | 9,700.00 | 9,700.00 | 0.21% | 7,623 |
| Aug 26, 2025 | 9,750.00 | 9,810.00 | 9,650.00 | 9,680.00 | 9,680.00 | -0.10% | 23,199 |
| Aug 25, 2025 | 9,700.00 | 9,730.00 | 9,660.00 | 9,690.00 | 9,690.00 | 0.10% | 13,995 |
| Aug 22, 2025 | 9,750.00 | 9,750.00 | 9,660.00 | 9,680.00 | 9,680.00 | 0.10% | 14,285 |
| Aug 21, 2025 | 10,050.00 | 10,050.00 | 9,630.00 | 9,670.00 | 9,670.00 | 0.52% | 39,763 |
| Aug 20, 2025 | 9,690.00 | 9,690.00 | 9,530.00 | 9,620.00 | 9,620.00 | -0.72% | 20,703 |
| Aug 19, 2025 | 9,700.00 | 9,740.00 | 9,600.00 | 9,690.00 | 9,690.00 | -0.10% | 14,530 |
| Aug 18, 2025 | 9,840.00 | 9,880.00 | 9,650.00 | 9,700.00 | 9,700.00 | -1.42% | 34,385 |
| Aug 14, 2025 | 9,870.00 | 9,930.00 | 9,800.00 | 9,840.00 | 9,840.00 | -0.30% | 20,691 |
| Aug 13, 2025 | 9,920.00 | 9,930.00 | 9,740.00 | 9,870.00 | 9,870.00 | -0.40% | 27,202 |
| Aug 12, 2025 | 9,890.00 | 9,920.00 | 9,800.00 | 9,910.00 | 9,910.00 | 0.20% | 21,344 |
| Aug 11, 2025 | 10,010.00 | 10,050.00 | 9,880.00 | 9,890.00 | 9,890.00 | -1.10% | 24,615 |
| Aug 8, 2025 | 9,800.00 | 10,050.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.04% | 111,741 |
| Aug 7, 2025 | 9,800.00 | 9,840.00 | 9,750.00 | 9,800.00 | 9,800.00 | - | 24,830 |
| Aug 6, 2025 | 9,710.00 | 9,820.00 | 9,710.00 | 9,800.00 | 9,800.00 | 0.20% | 7,515 |
| Aug 5, 2025 | 9,750.00 | 9,860.00 | 9,710.00 | 9,780.00 | 9,780.00 | 0.93% | 15,983 |
| Aug 4, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,690.00 | 9,690.00 | -0.21% | 12,705 |
| Aug 1, 2025 | 9,830.00 | 9,830.00 | 9,650.00 | 9,710.00 | 9,710.00 | -2.12% | 37,539 |
| Jul 31, 2025 | 9,730.00 | 10,000.00 | 9,730.00 | 9,920.00 | 9,920.00 | 1.74% | 57,131 |
| Jul 30, 2025 | 9,790.00 | 9,830.00 | 9,730.00 | 9,750.00 | 9,750.00 | 0.10% | 14,236 |
| Jul 29, 2025 | 9,690.00 | 9,770.00 | 9,570.00 | 9,740.00 | 9,740.00 | 0.21% | 16,671 |
| Jul 28, 2025 | 9,750.00 | 9,770.00 | 9,580.00 | 9,720.00 | 9,720.00 | -0.51% | 50,943 |
| Jul 25, 2025 | 9,730.00 | 9,800.00 | 9,680.00 | 9,770.00 | 9,770.00 | 0.41% | 14,128 |
| Jul 24, 2025 | 9,910.00 | 9,910.00 | 9,720.00 | 9,730.00 | 9,730.00 | -1.42% | 41,052 |
| Jul 23, 2025 | 9,930.00 | 9,930.00 | 9,780.00 | 9,870.00 | 9,870.00 | -0.60% | 28,047 |
| Jul 22, 2025 | 10,090.00 | 10,110.00 | 9,880.00 | 9,930.00 | 9,930.00 | -1.59% | 45,329 |
| Jul 21, 2025 | 10,120.00 | 10,200.00 | 9,990.00 | 10,090.00 | 10,090.00 | 0.40% | 67,054 |
| Jul 18, 2025 | 10,120.00 | 10,130.00 | 9,990.00 | 10,050.00 | 10,050.00 | 0.50% | 32,437 |
| Jul 17, 2025 | 10,050.00 | 10,090.00 | 9,920.00 | 10,000.00 | 10,000.00 | - | 33,723 |
| Jul 16, 2025 | 10,070.00 | 10,070.00 | 9,940.00 | 10,000.00 | 10,000.00 | -0.70% | 45,864 |
| Jul 15, 2025 | 10,140.00 | 10,140.00 | 10,010.00 | 10,070.00 | 10,070.00 | 0.20% | 56,175 |
| Jul 14, 2025 | 10,080.00 | 10,140.00 | 10,010.00 | 10,050.00 | 10,050.00 | -0.20% | 25,125 |
| Jul 11, 2025 | 10,050.00 | 10,110.00 | 10,000.00 | 10,070.00 | 10,070.00 | 0.20% | 30,489 |
| Jul 10, 2025 | 10,050.00 | 10,090.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 19,040 |
| Jul 9, 2025 | 10,000.00 | 10,050.00 | 9,970.00 | 10,000.00 | 10,000.00 | - | 30,398 |
| Jul 8, 2025 | 9,940.00 | 10,000.00 | 9,870.00 | 10,000.00 | 10,000.00 | 1.11% | 28,730 |
| Jul 7, 2025 | 10,050.00 | 10,070.00 | 9,820.00 | 9,890.00 | 9,890.00 | -1.59% | 64,623 |
| Jul 4, 2025 | 10,170.00 | 10,220.00 | 10,020.00 | 10,050.00 | 10,050.00 | -1.18% | 37,138 |
| Jul 3, 2025 | 10,140.00 | 10,240.00 | 10,100.00 | 10,170.00 | 10,170.00 | 0.30% | 41,959 |
| Jul 2, 2025 | 10,240.00 | 10,240.00 | 10,050.00 | 10,140.00 | 10,140.00 | -0.59% | 39,780 |
| Jul 1, 2025 | 10,140.00 | 10,270.00 | 10,040.00 | 10,200.00 | 10,200.00 | 1.39% | 79,053 |
| Jun 30, 2025 | 10,100.00 | 10,260.00 | 10,030.00 | 10,060.00 | 10,060.00 | 0.20% | 66,032 |