Kyung Nong Corporation (KRX:002100)
South Korea · Delayed Price · Currency is KRW 10,110
-310 (-2.98%)
May 7, 2026, 3:30 PM KST
Kyung Nong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 10,400.00 | 10,400.00 | 10,020.00 | 10,110.00 | 10,110.00 | -2.98% | 171,347 |
| May 6, 2026 | 10,650.00 | 10,650.00 | 10,120.00 | 10,420.00 | 10,420.00 | -1.70% | 213,171 |
| May 4, 2026 | 10,540.00 | 10,700.00 | 10,340.00 | 10,600.00 | 10,600.00 | 1.15% | 328,399 |
| Apr 30, 2026 | 10,170.00 | 10,770.00 | 10,130.00 | 10,480.00 | 10,480.00 | 3.15% | 652,279 |
| Apr 29, 2026 | 10,260.00 | 10,300.00 | 10,130.00 | 10,160.00 | 10,160.00 | -0.97% | 61,721 |
| Apr 28, 2026 | 10,260.00 | 10,310.00 | 10,190.00 | 10,260.00 | 10,260.00 | 0.10% | 78,707 |
| Apr 27, 2026 | 10,040.00 | 10,250.00 | 10,040.00 | 10,250.00 | 10,250.00 | 2.19% | 134,641 |
| Apr 24, 2026 | 9,970.00 | 10,050.00 | 9,900.00 | 10,030.00 | 10,030.00 | 0.80% | 63,663 |
| Apr 23, 2026 | 10,040.00 | 10,090.00 | 9,880.00 | 9,950.00 | 9,950.00 | -0.60% | 74,542 |
| Apr 22, 2026 | 9,930.00 | 10,030.00 | 9,930.00 | 10,010.00 | 10,010.00 | 1.01% | 74,255 |
| Apr 21, 2026 | 10,050.00 | 10,050.00 | 9,900.00 | 9,910.00 | 9,910.00 | -0.80% | 102,274 |
| Apr 20, 2026 | 9,980.00 | 10,070.00 | 9,900.00 | 9,990.00 | 9,990.00 | 0.10% | 87,298 |
| Apr 17, 2026 | 10,010.00 | 10,070.00 | 9,950.00 | 9,980.00 | 9,980.00 | -0.10% | 61,849 |
| Apr 16, 2026 | 9,960.00 | 10,000.00 | 9,880.00 | 9,990.00 | 9,990.00 | 0.30% | 68,324 |
| Apr 15, 2026 | 10,010.00 | 10,050.00 | 9,840.00 | 9,960.00 | 9,960.00 | -0.60% | 100,877 |
| Apr 14, 2026 | 9,950.00 | 10,090.00 | 9,890.00 | 10,020.00 | 10,020.00 | 0.70% | 140,979 |
| Apr 13, 2026 | 9,910.00 | 10,330.00 | 9,770.00 | 9,950.00 | 9,950.00 | 1.12% | 454,068 |
| Apr 10, 2026 | 9,700.00 | 9,860.00 | 9,680.00 | 9,840.00 | 9,840.00 | 1.44% | 70,757 |
| Apr 9, 2026 | 9,650.00 | 9,730.00 | 9,550.00 | 9,700.00 | 9,700.00 | 0.83% | 59,951 |
| Apr 8, 2026 | 9,780.00 | 9,790.00 | 9,600.00 | 9,620.00 | 9,620.00 | -1.64% | 134,428 |
| Apr 7, 2026 | 9,820.00 | 9,860.00 | 9,650.00 | 9,780.00 | 9,780.00 | -0.41% | 83,519 |
| Apr 6, 2026 | 9,980.00 | 10,000.00 | 9,700.00 | 9,820.00 | 9,820.00 | -0.71% | 114,690 |
| Apr 3, 2026 | 9,590.00 | 9,940.00 | 9,570.00 | 9,890.00 | 9,890.00 | 2.81% | 232,685 |
| Apr 2, 2026 | 9,560.00 | 9,640.00 | 9,460.00 | 9,620.00 | 9,620.00 | 0.63% | 121,719 |
| Apr 1, 2026 | 9,490.00 | 9,600.00 | 9,370.00 | 9,560.00 | 9,560.00 | 2.03% | 61,225 |
| Mar 31, 2026 | 9,470.00 | 9,540.00 | 9,350.00 | 9,370.00 | 9,370.00 | -1.06% | 85,806 |
| Mar 30, 2026 | 9,470.00 | 9,600.00 | 9,400.00 | 9,470.00 | 9,470.00 | -0.11% | 139,837 |
| Mar 27, 2026 | 9,560.00 | 9,565.00 | 9,290.00 | 9,480.00 | 9,480.00 | -0.73% | 87,248 |
| Mar 26, 2026 | 9,480.00 | 9,620.00 | 9,470.00 | 9,550.00 | 9,550.00 | 0.74% | 139,459 |
| Mar 25, 2026 | 9,320.00 | 9,490.00 | 9,300.00 | 9,480.00 | 9,480.00 | 1.72% | 60,931 |
| Mar 24, 2026 | 9,500.00 | 9,510.00 | 9,280.00 | 9,320.00 | 9,320.00 | -0.43% | 128,596 |
| Mar 23, 2026 | 9,600.00 | 9,600.00 | 9,360.00 | 9,360.00 | 9,360.00 | -2.40% | 116,303 |
| Mar 20, 2026 | 9,650.00 | 9,670.00 | 9,510.00 | 9,590.00 | 9,590.00 | 0.10% | 116,904 |
| Mar 19, 2026 | 9,800.00 | 9,900.00 | 9,520.00 | 9,580.00 | 9,580.00 | 0.10% | 154,306 |
| Mar 18, 2026 | 9,670.00 | 9,730.00 | 9,510.00 | 9,570.00 | 9,570.00 | -1.54% | 134,370 |
| Mar 17, 2026 | 9,700.00 | 9,750.00 | 9,520.00 | 9,720.00 | 9,720.00 | 0.31% | 182,874 |
| 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% | 419,413 |
| Mar 11, 2026 | 9,610.00 | 9,850.00 | 9,500.00 | 9,690.00 | 9,690.00 | 2.00% | 245,818 |
| Mar 10, 2026 | 9,470.00 | 10,000.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.45% | 443,671 |
| Mar 9, 2026 | 9,960.00 | 11,900.00 | 9,590.00 | 9,640.00 | 9,640.00 | 2.01% | 4,274,864 |
| Mar 6, 2026 | 9,420.00 | 9,500.00 | 9,020.00 | 9,450.00 | 9,450.00 | 0.75% | 47,744 |
| Mar 5, 2026 | 9,240.00 | 9,500.00 | 9,200.00 | 9,380.00 | 9,380.00 | 4.69% | 81,796 |
| Mar 4, 2026 | 9,500.00 | 9,520.00 | 8,550.00 | 8,960.00 | 8,960.00 | -5.98% | 142,280 |
| Mar 3, 2026 | 9,600.00 | 10,000.00 | 9,510.00 | 9,530.00 | 9,530.00 | -1.04% | 154,913 |
| Feb 27, 2026 | 9,600.00 | 9,760.00 | 9,570.00 | 9,630.00 | 9,630.00 | 0.42% | 92,821 |
| 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% | 63,607 |
| Feb 24, 2026 | 9,710.00 | 9,850.00 | 9,620.00 | 9,780.00 | 9,780.00 | 0.31% | 68,159 |