Kyung Dong Navien Co., Ltd. (KRX:009450)
South Korea · Delayed Price · Currency is KRW 86,600
+400 (0.46%)
At close: Aug 1, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 85,300.00 | 88,400.00 | 82,200.00 | 86,600.00 | 86,600.00 | 0.46% | 146,910 |
| Jul 31, 2025 | 88,000.00 | 89,100.00 | 85,800.00 | 86,200.00 | 86,200.00 | -0.46% | 73,315 |
| Jul 30, 2025 | 85,900.00 | 88,200.00 | 85,200.00 | 86,600.00 | 86,600.00 | 0.12% | 60,564 |
| Jul 29, 2025 | 87,000.00 | 89,400.00 | 85,400.00 | 86,500.00 | 86,500.00 | 2.85% | 107,829 |
| Jul 28, 2025 | 86,300.00 | 88,700.00 | 84,100.00 | 84,100.00 | 84,100.00 | -4.00% | 67,855 |
| Jul 25, 2025 | 85,500.00 | 88,000.00 | 84,100.00 | 87,600.00 | 87,600.00 | 2.70% | 85,894 |
| Jul 24, 2025 | 85,200.00 | 87,700.00 | 84,900.00 | 85,300.00 | 85,300.00 | -1.84% | 70,417 |
| Jul 23, 2025 | 85,300.00 | 88,400.00 | 84,300.00 | 86,900.00 | 86,900.00 | 2.84% | 153,489 |
| Jul 22, 2025 | 83,100.00 | 89,900.00 | 82,700.00 | 84,500.00 | 84,500.00 | 1.81% | 118,946 |
| Jul 21, 2025 | 83,000.00 | 84,300.00 | 82,100.00 | 83,000.00 | 83,000.00 | - | 93,423 |
| Jul 18, 2025 | 76,400.00 | 83,000.00 | 76,100.00 | 83,000.00 | 83,000.00 | 9.35% | 242,095 |
| Jul 17, 2025 | 72,600.00 | 76,300.00 | 72,200.00 | 75,900.00 | 75,900.00 | 4.83% | 85,102 |
| Jul 16, 2025 | 73,400.00 | 73,500.00 | 72,300.00 | 72,400.00 | 72,400.00 | -1.50% | 26,033 |
| Jul 15, 2025 | 72,800.00 | 73,800.00 | 72,800.00 | 73,500.00 | 73,500.00 | 0.96% | 27,978 |
| Jul 14, 2025 | 73,900.00 | 74,300.00 | 72,200.00 | 72,800.00 | 72,800.00 | -1.49% | 41,865 |
| Jul 11, 2025 | 72,700.00 | 74,400.00 | 72,600.00 | 73,900.00 | 73,900.00 | 1.37% | 32,867 |
| Jul 10, 2025 | 73,200.00 | 73,600.00 | 72,100.00 | 72,900.00 | 72,900.00 | -0.27% | 38,398 |
| Jul 9, 2025 | 72,300.00 | 73,100.00 | 71,900.00 | 73,100.00 | 73,100.00 | 0.55% | 43,661 |
| Jul 8, 2025 | 72,500.00 | 73,800.00 | 71,300.00 | 72,700.00 | 72,700.00 | 0.14% | 52,028 |
| Jul 7, 2025 | 72,500.00 | 72,900.00 | 71,900.00 | 72,600.00 | 72,600.00 | 0.69% | 17,995 |
| Jul 4, 2025 | 75,700.00 | 76,100.00 | 71,700.00 | 72,100.00 | 72,100.00 | -4.12% | 83,159 |
| Jul 3, 2025 | 73,300.00 | 76,300.00 | 72,800.00 | 75,200.00 | 75,200.00 | 3.58% | 61,387 |
| Jul 2, 2025 | 73,500.00 | 73,600.00 | 71,400.00 | 72,600.00 | 72,600.00 | -0.55% | 34,796 |
| Jul 1, 2025 | 72,800.00 | 74,500.00 | 72,400.00 | 73,000.00 | 73,000.00 | 0.83% | 29,321 |
| Jun 30, 2025 | 74,800.00 | 75,000.00 | 72,200.00 | 72,400.00 | 72,400.00 | -2.95% | 41,192 |
| Jun 27, 2025 | 72,900.00 | 75,700.00 | 72,700.00 | 74,600.00 | 74,600.00 | 2.75% | 59,432 |
| Jun 26, 2025 | 72,300.00 | 72,700.00 | 70,900.00 | 72,600.00 | 72,600.00 | 0.41% | 26,630 |
| Jun 25, 2025 | 72,500.00 | 73,100.00 | 72,000.00 | 72,300.00 | 72,300.00 | -0.28% | 26,305 |
| Jun 24, 2025 | 71,700.00 | 72,600.00 | 71,600.00 | 72,500.00 | 72,500.00 | 2.11% | 56,134 |
| Jun 23, 2025 | 73,000.00 | 73,000.00 | 70,800.00 | 71,000.00 | 71,000.00 | -3.40% | 48,763 |
| Jun 20, 2025 | 72,200.00 | 73,500.00 | 71,700.00 | 73,500.00 | 73,500.00 | 2.51% | 31,786 |
| Jun 19, 2025 | 72,300.00 | 72,500.00 | 71,300.00 | 71,700.00 | 71,700.00 | -0.83% | 19,568 |
| Jun 18, 2025 | 72,700.00 | 72,700.00 | 71,300.00 | 72,300.00 | 72,300.00 | 0.28% | 26,996 |
| Jun 17, 2025 | 72,100.00 | 72,700.00 | 70,800.00 | 72,100.00 | 72,100.00 | 0.28% | 40,156 |
| Jun 16, 2025 | 70,800.00 | 72,200.00 | 70,500.00 | 71,900.00 | 71,900.00 | 1.84% | 26,510 |
| Jun 13, 2025 | 73,100.00 | 73,100.00 | 69,700.00 | 70,600.00 | 70,600.00 | -2.49% | 77,467 |
| Jun 12, 2025 | 73,500.00 | 74,500.00 | 72,400.00 | 72,400.00 | 72,400.00 | -1.90% | 57,900 |
| Jun 11, 2025 | 74,500.00 | 74,500.00 | 73,200.00 | 73,800.00 | 73,800.00 | -0.40% | 49,972 |
| Jun 10, 2025 | 74,000.00 | 76,900.00 | 73,800.00 | 74,100.00 | 74,100.00 | -0.13% | 70,836 |
| Jun 9, 2025 | 73,200.00 | 74,400.00 | 71,500.00 | 74,200.00 | 74,200.00 | 1.64% | 68,957 |
| Jun 5, 2025 | 77,000.00 | 77,500.00 | 72,300.00 | 73,000.00 | 73,000.00 | -5.68% | 122,055 |
| Jun 4, 2025 | 75,500.00 | 77,800.00 | 75,500.00 | 77,400.00 | 77,400.00 | 2.65% | 49,059 |
| Jun 2, 2025 | 76,500.00 | 76,500.00 | 74,400.00 | 75,400.00 | 75,400.00 | 0.40% | 37,545 |
| May 30, 2025 | 76,400.00 | 76,700.00 | 74,900.00 | 75,100.00 | 75,100.00 | -1.70% | 34,938 |
| May 29, 2025 | 76,500.00 | 77,200.00 | 75,800.00 | 76,400.00 | 76,400.00 | 0.26% | 44,687 |
| May 28, 2025 | 78,900.00 | 78,900.00 | 75,900.00 | 76,200.00 | 76,200.00 | -2.68% | 64,657 |
| May 27, 2025 | 80,100.00 | 81,000.00 | 77,600.00 | 78,300.00 | 78,300.00 | -2.25% | 40,885 |
| May 26, 2025 | 76,900.00 | 80,700.00 | 76,400.00 | 80,100.00 | 80,100.00 | 4.98% | 88,439 |
| May 23, 2025 | 75,400.00 | 77,700.00 | 75,100.00 | 76,300.00 | 76,300.00 | 1.33% | 51,482 |
| May 22, 2025 | 75,100.00 | 76,200.00 | 74,500.00 | 75,300.00 | 75,300.00 | -0.92% | 43,808 |