Kyung Nong Corporation (KRX:002100)
South Korea · Delayed Price · Currency is KRW 9,590.00
-130.00 (-1.34%)
At close: Mar 18, 2026
Kyung Nong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9,670.00 | 9,730.00 | 9,510.00 | 9,570.00 | 9,570.00 | -1.54% | 133,136 |
| Mar 17, 2026 | 9,700.00 | 9,750.00 | 9,520.00 | 9,720.00 | 9,720.00 | 0.31% | 176,636 |
| Mar 16, 2026 | 9,850.00 | 10,000.00 | 9,660.00 | 9,690.00 | 9,690.00 | -0.82% | 284,670 |
| Mar 13, 2026 | 10,000.00 | 11,140.00 | 9,710.00 | 9,770.00 | 9,770.00 | 0.51% | 1,573,423 |
| Mar 12, 2026 | 9,950.00 | 10,130.00 | 9,650.00 | 9,720.00 | 9,720.00 | 0.31% | 415,469 |
| Mar 11, 2026 | 9,610.00 | 9,850.00 | 9,500.00 | 9,690.00 | 9,690.00 | 2.00% | 238,489 |
| Mar 10, 2026 | 9,470.00 | 10,000.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.45% | 436,374 |
| Mar 9, 2026 | 9,960.00 | 11,900.00 | 9,590.00 | 9,640.00 | 9,640.00 | 2.01% | 4,246,495 |
| Mar 6, 2026 | 9,420.00 | 9,500.00 | 9,020.00 | 9,450.00 | 9,450.00 | 0.75% | 47,585 |
| Mar 5, 2026 | 9,240.00 | 9,500.00 | 9,200.00 | 9,380.00 | 9,380.00 | 4.69% | 81,449 |
| Mar 4, 2026 | 9,500.00 | 9,520.00 | 8,550.00 | 8,960.00 | 8,960.00 | -5.98% | 141,955 |
| Mar 3, 2026 | 9,600.00 | 10,000.00 | 9,510.00 | 9,530.00 | 9,530.00 | -1.04% | 154,443 |
| Feb 27, 2026 | 9,600.00 | 9,760.00 | 9,570.00 | 9,630.00 | 9,630.00 | 0.42% | 92,810 |
| Feb 26, 2026 | 9,770.00 | 9,770.00 | 9,570.00 | 9,590.00 | 9,590.00 | -1.54% | 89,389 |
| Feb 25, 2026 | 9,870.00 | 9,870.00 | 9,700.00 | 9,740.00 | 9,740.00 | -0.41% | 61,873 |
| Feb 24, 2026 | 9,710.00 | 9,850.00 | 9,620.00 | 9,780.00 | 9,780.00 | 0.31% | 68,159 |
| Feb 23, 2026 | 9,790.00 | 9,830.00 | 9,690.00 | 9,750.00 | 9,750.00 | 0.41% | 105,825 |
| Feb 20, 2026 | 9,810.00 | 9,850.00 | 9,700.00 | 9,710.00 | 9,710.00 | -1.02% | 82,751 |
| Feb 19, 2026 | 9,790.00 | 9,890.00 | 9,590.00 | 9,810.00 | 9,810.00 | 0.20% | 160,242 |
| Feb 13, 2026 | 9,750.00 | 10,100.00 | 9,700.00 | 9,790.00 | 9,790.00 | 0.41% | 174,907 |
| Feb 12, 2026 | 9,610.00 | 9,900.00 | 9,600.00 | 9,750.00 | 9,750.00 | 1.56% | 117,167 |
| Feb 11, 2026 | 9,600.00 | 9,900.00 | 9,590.00 | 9,600.00 | 9,600.00 | 0.63% | 230,770 |
| Feb 10, 2026 | 9,590.00 | 9,710.00 | 9,470.00 | 9,540.00 | 9,540.00 | -0.73% | 170,880 |
| Feb 9, 2026 | 9,350.00 | 10,460.00 | 9,320.00 | 9,610.00 | 9,610.00 | -0.21% | 1,497,381 |
| Feb 6, 2026 | 9,150.00 | 10,540.00 | 8,990.00 | 9,630.00 | 9,630.00 | 5.25% | 2,900,799 |
| Feb 5, 2026 | 9,040.00 | 9,190.00 | 9,040.00 | 9,150.00 | 9,150.00 | 0.66% | 39,016 |
| Feb 4, 2026 | 9,000.00 | 9,090.00 | 8,970.00 | 9,090.00 | 9,090.00 | 0.89% | 27,586 |
| Feb 3, 2026 | 9,000.00 | 9,010.00 | 8,960.00 | 9,010.00 | 9,010.00 | 0.33% | 22,604 |
| Feb 2, 2026 | 9,030.00 | 9,030.00 | 8,920.00 | 8,980.00 | 8,980.00 | -0.55% | 30,646 |
| Jan 30, 2026 | 9,080.00 | 9,090.00 | 9,020.00 | 9,030.00 | 9,030.00 | -0.55% | 20,147 |
| Jan 29, 2026 | 9,010.00 | 9,090.00 | 8,970.00 | 9,080.00 | 9,080.00 | 0.11% | 18,697 |
| Jan 28, 2026 | 9,120.00 | 9,130.00 | 9,030.00 | 9,070.00 | 9,070.00 | -0.55% | 29,589 |
| Jan 27, 2026 | 9,140.00 | 9,150.00 | 9,060.00 | 9,120.00 | 9,120.00 | -0.22% | 23,183 |
| Jan 26, 2026 | 9,100.00 | 9,150.00 | 9,080.00 | 9,140.00 | 9,140.00 | 0.55% | 21,765 |
| Jan 23, 2026 | 9,050.00 | 9,130.00 | 9,030.00 | 9,090.00 | 9,090.00 | 0.22% | 16,563 |
| Jan 22, 2026 | 9,060.00 | 9,100.00 | 9,030.00 | 9,070.00 | 9,070.00 | 0.22% | 11,776 |
| Jan 21, 2026 | 9,000.00 | 9,100.00 | 8,970.00 | 9,050.00 | 9,050.00 | -0.11% | 16,142 |
| Jan 20, 2026 | 8,960.00 | 9,190.00 | 8,930.00 | 9,060.00 | 9,060.00 | 1.12% | 23,597 |
| Jan 19, 2026 | 8,940.00 | 8,980.00 | 8,910.00 | 8,960.00 | 8,960.00 | -0.22% | 28,445 |
| Jan 16, 2026 | 8,940.00 | 9,010.00 | 8,920.00 | 8,980.00 | 8,980.00 | - | 36,718 |
| Jan 15, 2026 | 8,980.00 | 9,035.00 | 8,950.00 | 8,980.00 | 8,980.00 | - | 20,789 |
| Jan 14, 2026 | 9,000.00 | 9,040.00 | 8,950.00 | 8,980.00 | 8,980.00 | -0.11% | 15,137 |
| Jan 13, 2026 | 9,060.00 | 9,100.00 | 8,930.00 | 8,990.00 | 8,990.00 | -0.77% | 36,591 |
| Jan 12, 2026 | 9,020.00 | 9,090.00 | 8,990.00 | 9,060.00 | 9,060.00 | 0.44% | 16,110 |
| Jan 9, 2026 | 9,000.00 | 9,150.00 | 8,990.00 | 9,020.00 | 9,020.00 | 0.11% | 11,170 |
| Jan 8, 2026 | 9,150.00 | 9,150.00 | 8,990.00 | 9,010.00 | 9,010.00 | -1.53% | 16,135 |
| Jan 7, 2026 | 9,190.00 | 9,190.00 | 9,050.00 | 9,150.00 | 9,150.00 | -0.22% | 26,498 |
| Jan 6, 2026 | 9,240.00 | 9,240.00 | 9,120.00 | 9,170.00 | 9,170.00 | -0.43% | 15,772 |
| Jan 5, 2026 | 9,300.00 | 9,300.00 | 9,170.00 | 9,210.00 | 9,210.00 | -1.07% | 20,785 |
| Jan 2, 2026 | 9,310.00 | 9,320.00 | 9,210.00 | 9,310.00 | 9,310.00 | - | 15,685 |