Kyung Nong Corporation (KRX:002100)
South Korea · Delayed Price · Currency is KRW 9,000.00
-10.00 (-0.11%)
At close: Sep 18, 2026
Kyung Nong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9,060.00 | 9,090.00 | 8,970.00 | 9,000.00 | 9,000.00 | -0.11% | 11,671 |
| Sep 17, 2026 | 9,030.00 | 9,100.00 | 8,970.00 | 9,010.00 | 9,010.00 | 0.33% | 14,002 |
| Sep 16, 2026 | 9,070.00 | 9,100.00 | 8,960.00 | 8,980.00 | 8,980.00 | -0.99% | 21,215 |
| Sep 15, 2026 | 9,070.00 | 9,160.00 | 9,020.00 | 9,070.00 | 9,070.00 | -0.98% | 42,104 |
| Sep 14, 2026 | 9,160.00 | 9,170.00 | 9,090.00 | 9,160.00 | 9,160.00 | - | 17,504 |
| Sep 11, 2026 | 9,220.00 | 9,220.00 | 9,140.00 | 9,160.00 | 9,160.00 | -0.65% | 16,071 |
| Sep 10, 2026 | 9,180.00 | 9,220.00 | 9,150.00 | 9,220.00 | 9,220.00 | 0.22% | 18,667 |
| Sep 9, 2026 | 9,210.00 | 9,220.00 | 9,130.00 | 9,200.00 | 9,200.00 | -0.22% | 22,761 |
| Sep 8, 2026 | 9,300.00 | 9,330.00 | 9,180.00 | 9,220.00 | 9,220.00 | -1.18% | 28,208 |
| Sep 7, 2026 | 9,330.00 | 9,370.00 | 9,260.00 | 9,330.00 | 9,330.00 | - | 15,025 |
| Sep 4, 2026 | 9,310.00 | 9,370.00 | 9,270.00 | 9,330.00 | 9,330.00 | 0.21% | 29,074 |
| Sep 3, 2026 | 9,250.00 | 9,400.00 | 9,200.00 | 9,310.00 | 9,310.00 | 0.98% | 48,365 |
| Sep 2, 2026 | 9,240.00 | 9,290.00 | 9,200.00 | 9,220.00 | 9,220.00 | -0.22% | 32,924 |
| Sep 1, 2026 | 9,290.00 | 9,300.00 | 9,180.00 | 9,240.00 | 9,240.00 | -0.54% | 19,253 |
| Aug 31, 2026 | 9,260.00 | 9,340.00 | 9,200.00 | 9,290.00 | 9,290.00 | -0.11% | 13,796 |
| Aug 28, 2026 | 9,270.00 | 9,320.00 | 9,160.00 | 9,300.00 | 9,300.00 | 0.32% | 18,912 |
| Aug 27, 2026 | 9,310.00 | 9,330.00 | 9,130.00 | 9,270.00 | 9,270.00 | -0.43% | 33,036 |
| Aug 26, 2026 | 9,250.00 | 9,320.00 | 9,160.00 | 9,310.00 | 9,310.00 | 0.76% | 20,375 |
| Aug 25, 2026 | 9,250.00 | 9,270.00 | 9,120.00 | 9,240.00 | 9,240.00 | 0.11% | 26,603 |
| Aug 24, 2026 | 9,160.00 | 9,300.00 | 9,080.00 | 9,230.00 | 9,230.00 | 0.76% | 24,451 |
| Aug 21, 2026 | 9,300.00 | 9,380.00 | 9,120.00 | 9,160.00 | 9,160.00 | -1.51% | 80,154 |
| Aug 20, 2026 | 9,260.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | -0.11% | 87,654 |
| Aug 19, 2026 | 9,360.00 | 10,070.00 | 9,130.00 | 9,310.00 | 9,310.00 | - | 809,580 |
| 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% | 16,869 |
| Aug 12, 2026 | 9,340.00 | 9,370.00 | 9,170.00 | 9,220.00 | 9,220.00 | -1.18% | 43,552 |
| 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% | 27,982 |
| 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% | 34,255 |
| 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% | 21,229 |
| 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% | 29,421 |
| Jul 22, 2026 | 9,140.00 | 9,140.00 | 9,000.00 | 9,030.00 | 9,030.00 | - | 19,628 |
| Jul 21, 2026 | 9,060.00 | 9,130.00 | 8,970.00 | 9,030.00 | 9,030.00 | -0.77% | 26,944 |
| Jul 20, 2026 | 9,110.00 | 9,330.00 | 9,020.00 | 9,100.00 | 9,100.00 | -0.55% | 46,202 |
| 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% | 25,723 |
| Jul 14, 2026 | 9,080.00 | 9,480.00 | 9,080.00 | 9,090.00 | 9,090.00 | 0.11% | 100,009 |
| Jul 13, 2026 | 9,090.00 | 9,320.00 | 9,040.00 | 9,080.00 | 9,080.00 | -1.09% | 30,678 |
| Jul 10, 2026 | 9,080.00 | 9,290.00 | 9,040.00 | 9,180.00 | 9,180.00 | 0.99% | 32,522 |
| Jul 9, 2026 | 9,190.00 | 9,190.00 | 9,000.00 | 9,090.00 | 9,090.00 | -1.09% | 30,595 |