Kyung Dong Navien Co., Ltd. (KRX:009450)
South Korea · Delayed Price · Currency is KRW 82,400
+3,000 (3.78%)
Last updated: Sep 8, 2025, 1:34 PM KST
Kyung Dong Navien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79,400.00 | 80,000.00 | 78,100.00 | 79,400.00 | 79,400.00 | 1.28% | 39,604 |
| Sep 4, 2025 | 79,300.00 | 80,300.00 | 77,700.00 | 78,400.00 | 78,400.00 | -0.38% | 26,992 |
| Sep 3, 2025 | 76,900.00 | 80,200.00 | 76,300.00 | 78,700.00 | 78,700.00 | 1.94% | 75,273 |
| Sep 2, 2025 | 79,100.00 | 79,200.00 | 76,500.00 | 77,200.00 | 77,200.00 | -1.28% | 44,072 |
| Sep 1, 2025 | 77,500.00 | 80,200.00 | 76,900.00 | 78,200.00 | 78,200.00 | 0.90% | 66,416 |
| Aug 29, 2025 | 77,900.00 | 80,000.00 | 77,500.00 | 77,500.00 | 77,500.00 | - | 50,736 |
| Aug 28, 2025 | 77,400.00 | 78,000.00 | 76,900.00 | 77,500.00 | 77,500.00 | - | 26,856 |
| Aug 27, 2025 | 77,400.00 | 78,600.00 | 76,400.00 | 77,500.00 | 77,500.00 | 1.17% | 51,788 |
| Aug 26, 2025 | 77,400.00 | 78,000.00 | 76,100.00 | 76,600.00 | 76,600.00 | -0.91% | 42,930 |
| Aug 25, 2025 | 75,500.00 | 77,400.00 | 75,200.00 | 77,300.00 | 77,300.00 | 3.07% | 51,432 |
| Aug 22, 2025 | 74,900.00 | 75,400.00 | 74,100.00 | 75,000.00 | 75,000.00 | 0.27% | 61,406 |
| Aug 21, 2025 | 75,100.00 | 75,700.00 | 74,500.00 | 74,800.00 | 74,800.00 | -0.40% | 38,824 |
| Aug 20, 2025 | 75,500.00 | 75,800.00 | 73,700.00 | 75,100.00 | 75,100.00 | -2.72% | 100,753 |
| Aug 19, 2025 | 78,300.00 | 79,300.00 | 76,300.00 | 77,200.00 | 77,200.00 | -2.65% | 98,799 |
| Aug 18, 2025 | 80,200.00 | 80,700.00 | 78,800.00 | 79,300.00 | 79,300.00 | -2.94% | 67,978 |
| Aug 14, 2025 | 80,700.00 | 83,000.00 | 78,700.00 | 81,700.00 | 81,700.00 | 2.13% | 132,287 |
| Aug 13, 2025 | 92,300.00 | 93,000.00 | 79,600.00 | 80,000.00 | 80,000.00 | -9.09% | 535,999 |
| Aug 12, 2025 | 90,200.00 | 90,200.00 | 87,500.00 | 88,000.00 | 88,000.00 | -2.44% | 60,692 |
| Aug 11, 2025 | 89,900.00 | 91,400.00 | 89,000.00 | 90,200.00 | 90,200.00 | -0.22% | 35,957 |
| Aug 8, 2025 | 91,400.00 | 91,600.00 | 89,400.00 | 90,400.00 | 90,400.00 | -2.27% | 78,809 |
| Aug 7, 2025 | 92,500.00 | 92,700.00 | 90,800.00 | 92,500.00 | 92,500.00 | -0.11% | 54,186 |
| Aug 6, 2025 | 91,600.00 | 93,500.00 | 91,300.00 | 92,600.00 | 92,600.00 | -0.32% | 45,602 |
| Aug 5, 2025 | 88,400.00 | 95,100.00 | 88,100.00 | 92,900.00 | 92,900.00 | 5.57% | 197,378 |
| Aug 4, 2025 | 86,900.00 | 91,000.00 | 86,400.00 | 88,000.00 | 88,000.00 | 1.62% | 116,771 |
| 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 |