Kyung Nong Corporation (KRX:002100)
South Korea · Delayed Price · Currency is KRW 9,160.00
-140.00 (-1.51%)
At close: Aug 21, 2026
Kyung Nong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9,300.00 | 9,380.00 | 9,120.00 | 9,160.00 | 9,160.00 | -1.51% | 80,151 |
| Aug 20, 2026 | 9,260.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | -0.11% | 87,206 |
| Aug 19, 2026 | 9,360.00 | 10,070.00 | 9,130.00 | 9,310.00 | 9,310.00 | - | 797,679 |
| Aug 18, 2026 | 9,520.00 | 9,900.00 | 9,240.00 | 9,310.00 | 9,310.00 | 0.43% | 301,542 |
| Aug 14, 2026 | 9,190.00 | 9,280.00 | 9,130.00 | 9,270.00 | 9,270.00 | 0.87% | 26,106 |
| Aug 13, 2026 | 9,230.00 | 9,290.00 | 9,140.00 | 9,190.00 | 9,190.00 | -0.33% | 16,837 |
| Aug 12, 2026 | 9,340.00 | 9,370.00 | 9,170.00 | 9,220.00 | 9,220.00 | -1.18% | 43,184 |
| Aug 11, 2026 | 9,330.00 | 9,380.00 | 9,290.00 | 9,330.00 | 9,330.00 | 0.11% | 16,090 |
| Aug 10, 2026 | 9,190.00 | 9,320.00 | 9,170.00 | 9,320.00 | 9,320.00 | 1.41% | 27,966 |
| Aug 7, 2026 | 9,230.00 | 9,250.00 | 9,130.00 | 9,190.00 | 9,190.00 | -0.11% | 13,433 |
| Aug 6, 2026 | 9,190.00 | 9,290.00 | 9,140.00 | 9,200.00 | 9,200.00 | 0.11% | 25,325 |
| Aug 5, 2026 | 9,150.00 | 9,250.00 | 9,150.00 | 9,190.00 | 9,190.00 | 0.44% | 31,948 |
| Aug 4, 2026 | 9,080.00 | 9,190.00 | 9,080.00 | 9,150.00 | 9,150.00 | 0.44% | 34,250 |
| Aug 3, 2026 | 9,100.00 | 9,230.00 | 9,080.00 | 9,110.00 | 9,110.00 | 0.11% | 25,051 |
| Jul 31, 2026 | 9,060.00 | 9,170.00 | 8,950.00 | 9,100.00 | 9,100.00 | 0.55% | 51,560 |
| Jul 30, 2026 | 8,900.00 | 9,210.00 | 8,900.00 | 9,050.00 | 9,050.00 | 1.00% | 45,465 |
| Jul 29, 2026 | 9,120.00 | 9,150.00 | 8,910.00 | 8,960.00 | 8,960.00 | -0.88% | 46,237 |
| Jul 28, 2026 | 9,100.00 | 9,210.00 | 8,980.00 | 9,040.00 | 9,040.00 | -1.42% | 40,030 |
| Jul 27, 2026 | 9,160.00 | 9,270.00 | 9,160.00 | 9,170.00 | 9,170.00 | 0.11% | 21,213 |
| Jul 24, 2026 | 9,210.00 | 9,300.00 | 9,120.00 | 9,160.00 | 9,160.00 | -0.76% | 25,247 |
| Jul 23, 2026 | 9,100.00 | 9,240.00 | 9,060.00 | 9,230.00 | 9,230.00 | 2.21% | 29,404 |
| Jul 22, 2026 | 9,140.00 | 9,140.00 | 9,000.00 | 9,030.00 | 9,030.00 | - | 19,566 |
| Jul 21, 2026 | 9,060.00 | 9,130.00 | 8,970.00 | 9,030.00 | 9,030.00 | -0.77% | 26,894 |
| Jul 20, 2026 | 9,110.00 | 9,330.00 | 9,020.00 | 9,100.00 | 9,100.00 | -0.55% | 46,188 |
| Jul 16, 2026 | 9,130.00 | 9,190.00 | 9,080.00 | 9,150.00 | 9,150.00 | 0.22% | 15,286 |
| Jul 15, 2026 | 9,120.00 | 9,250.00 | 9,050.00 | 9,130.00 | 9,130.00 | 0.44% | 25,677 |
| Jul 14, 2026 | 9,080.00 | 9,480.00 | 9,080.00 | 9,090.00 | 9,090.00 | 0.11% | 86,867 |
| Jul 13, 2026 | 9,090.00 | 9,320.00 | 9,040.00 | 9,080.00 | 9,080.00 | -1.09% | 30,658 |
| Jul 10, 2026 | 9,080.00 | 9,290.00 | 9,040.00 | 9,180.00 | 9,180.00 | 0.99% | 32,464 |
| Jul 9, 2026 | 9,190.00 | 9,190.00 | 9,000.00 | 9,090.00 | 9,090.00 | -1.09% | 30,593 |
| Jul 8, 2026 | 9,200.00 | 9,290.00 | 9,090.00 | 9,190.00 | 9,190.00 | -1.08% | 39,785 |
| Jul 7, 2026 | 9,300.00 | 9,340.00 | 8,950.00 | 9,290.00 | 9,290.00 | 0.32% | 35,043 |
| Jul 6, 2026 | 9,130.00 | 9,310.00 | 9,030.00 | 9,260.00 | 9,260.00 | 2.32% | 42,423 |
| Jul 3, 2026 | 9,020.00 | 9,180.00 | 9,020.00 | 9,050.00 | 9,050.00 | -0.55% | 21,598 |
| Jul 2, 2026 | 9,150.00 | 9,190.00 | 8,990.00 | 9,100.00 | 9,100.00 | -0.11% | 45,398 |
| Jul 1, 2026 | 9,080.00 | 9,180.00 | 9,070.00 | 9,110.00 | 9,110.00 | 0.33% | 26,115 |
| Jun 30, 2026 | 9,170.00 | 9,170.00 | 9,020.00 | 9,080.00 | 9,080.00 | - | 30,800 |
| Jun 29, 2026 | 9,180.00 | 9,180.00 | 9,010.00 | 9,080.00 | 9,080.00 | 0.89% | 66,750 |
| Jun 26, 2026 | 9,280.00 | 9,280.00 | 8,980.00 | 9,200.00 | 9,000.00 | 0.33% | 33,552 |
| Jun 25, 2026 | 9,080.00 | 9,280.00 | 9,080.00 | 9,170.00 | 8,970.65 | 0.99% | 14,868 |
| Jun 24, 2026 | 9,040.00 | 9,210.00 | 9,020.00 | 9,080.00 | 8,882.61 | -0.22% | 34,078 |
| Jun 23, 2026 | 9,240.00 | 9,330.00 | 9,100.00 | 9,100.00 | 8,902.17 | -1.94% | 46,176 |
| Jun 22, 2026 | 9,190.00 | 9,290.00 | 9,190.00 | 9,280.00 | 9,078.26 | 0.43% | 9,537 |
| Jun 19, 2026 | 9,300.00 | 9,330.00 | 9,180.00 | 9,240.00 | 9,039.13 | -0.65% | 32,585 |
| Jun 18, 2026 | 9,390.00 | 9,490.00 | 9,280.00 | 9,300.00 | 9,097.83 | -0.85% | 25,660 |
| Jun 17, 2026 | 9,400.00 | 9,560.00 | 9,370.00 | 9,380.00 | 9,176.09 | -0.21% | 31,670 |
| Jun 16, 2026 | 9,220.00 | 9,560.00 | 9,190.00 | 9,400.00 | 9,195.65 | 2.06% | 112,144 |
| Jun 15, 2026 | 9,130.00 | 9,300.00 | 9,120.00 | 9,210.00 | 9,009.78 | 1.21% | 48,405 |
| Jun 12, 2026 | 9,070.00 | 9,230.00 | 9,030.00 | 9,100.00 | 8,902.17 | 0.22% | 103,034 |
| Jun 11, 2026 | 9,000.00 | 9,110.00 | 8,910.00 | 9,080.00 | 8,882.61 | 0.89% | 28,287 |