Kyung Nong Corporation (KRX:002100)
South Korea · Delayed Price · Currency is KRW 9,610.00
-130.00 (-1.33%)
Feb 26, 2026, 11:00 AM KST
Kyung Nong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 9,330.00 | 9,390.00 | 9,290.00 | 9,310.00 | 9,310.00 | -0.11% | 6,312 |
| Dec 29, 2025 | 9,350.00 | 9,400.00 | 9,080.00 | 9,320.00 | 9,320.00 | -1.27% | 15,462 |
| Dec 26, 2025 | 9,420.00 | 9,450.00 | 9,380.00 | 9,440.00 | 9,190.00 | 0.21% | 24,797 |
| Dec 24, 2025 | 9,440.00 | 9,460.00 | 9,390.00 | 9,420.00 | 9,170.53 | -0.21% | 11,240 |
| Dec 23, 2025 | 9,430.00 | 9,450.00 | 9,390.00 | 9,440.00 | 9,190.00 | 0.11% | 10,753 |
| Dec 22, 2025 | 9,430.00 | 9,470.00 | 9,400.00 | 9,430.00 | 9,180.26 | - | 8,420 |
| Dec 19, 2025 | 9,410.00 | 9,470.00 | 9,400.00 | 9,430.00 | 9,180.26 | 0.21% | 11,101 |
| Dec 18, 2025 | 9,400.00 | 9,430.00 | 9,360.00 | 9,410.00 | 9,160.79 | -0.11% | 9,605 |
| Dec 17, 2025 | 9,370.00 | 9,470.00 | 9,370.00 | 9,420.00 | 9,170.53 | 0.11% | 4,135 |
| Dec 16, 2025 | 9,400.00 | 9,460.00 | 9,400.00 | 9,410.00 | 9,160.79 | -0.63% | 8,676 |
| Dec 15, 2025 | 9,430.00 | 9,560.00 | 9,400.00 | 9,470.00 | 9,219.21 | 0.42% | 9,640 |
| Dec 12, 2025 | 9,330.00 | 9,500.00 | 9,330.00 | 9,430.00 | 9,180.26 | 0.96% | 18,648 |
| Dec 11, 2025 | 9,330.00 | 9,370.00 | 9,250.00 | 9,340.00 | 9,092.65 | 0.11% | 7,551 |
| Dec 10, 2025 | 9,300.00 | 9,330.00 | 9,250.00 | 9,330.00 | 9,082.91 | 0.32% | 7,745 |