Kyung Nong Corporation (KRX:002100)
South Korea · Delayed Price · Currency is KRW 9,640.00
+20.00 (0.21%)
At close: Oct 2, 2025
Kyung Nong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,670.00 | 9,690.00 | 9,600.00 | 9,640.00 | 9,640.00 | 0.21% | 12,428 |
| Oct 1, 2025 | 9,690.00 | 9,690.00 | 9,600.00 | 9,620.00 | 9,620.00 | - | 11,413 |
| Sep 30, 2025 | 9,660.00 | 9,710.00 | 9,600.00 | 9,620.00 | 9,620.00 | -0.41% | 6,869 |
| Sep 29, 2025 | 9,660.00 | 9,720.00 | 9,630.00 | 9,660.00 | 9,660.00 | - | 10,019 |
| Sep 26, 2025 | 9,730.00 | 10,020.00 | 9,610.00 | 9,660.00 | 9,660.00 | -0.72% | 53,167 |
| Sep 25, 2025 | 9,640.00 | 9,760.00 | 9,630.00 | 9,730.00 | 9,730.00 | 0.93% | 11,530 |
| Sep 24, 2025 | 9,760.00 | 9,800.00 | 9,630.00 | 9,640.00 | 9,640.00 | -1.13% | 29,047 |
| Sep 23, 2025 | 9,630.00 | 9,820.00 | 9,630.00 | 9,750.00 | 9,750.00 | 1.25% | 37,744 |
| Sep 22, 2025 | 9,580.00 | 9,650.00 | 9,560.00 | 9,630.00 | 9,630.00 | -0.21% | 21,005 |
| Sep 19, 2025 | 9,750.00 | 9,780.00 | 9,620.00 | 9,650.00 | 9,650.00 | -1.43% | 13,757 |
| Sep 18, 2025 | 9,740.00 | 9,850.00 | 9,680.00 | 9,790.00 | 9,790.00 | 0.51% | 34,482 |
| Sep 17, 2025 | 9,720.00 | 9,760.00 | 9,640.00 | 9,740.00 | 9,740.00 | - | 18,451 |
| Sep 16, 2025 | 9,610.00 | 9,750.00 | 9,580.00 | 9,740.00 | 9,740.00 | 1.35% | 33,993 |
| Sep 15, 2025 | 9,540.00 | 9,650.00 | 9,460.00 | 9,610.00 | 9,610.00 | 0.73% | 25,573 |
| Sep 12, 2025 | 9,470.00 | 9,560.00 | 9,460.00 | 9,540.00 | 9,540.00 | 0.85% | 19,908 |
| Sep 11, 2025 | 9,500.00 | 9,510.00 | 9,450.00 | 9,460.00 | 9,460.00 | -0.42% | 13,327 |
| Sep 10, 2025 | 9,430.00 | 9,510.00 | 9,370.00 | 9,500.00 | 9,500.00 | 0.74% | 33,592 |
| Sep 9, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,430.00 | 9,430.00 | -0.32% | 13,455 |
| 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 |