Kyung Dong Navien Co., Ltd. (KRX:009450)
South Korea · Delayed Price · Currency is KRW 68,300
-400 (-0.58%)
At close: Feb 24, 2026
Kyung Dong Navien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 68,000.00 | 68,800.00 | 67,000.00 | 68,100.00 | 68,100.00 | -0.87% | 70,525 |
| Feb 23, 2026 | 69,900.00 | 70,000.00 | 68,000.00 | 68,700.00 | 68,700.00 | 0.59% | 113,312 |
| Feb 20, 2026 | 67,000.00 | 68,900.00 | 67,000.00 | 68,300.00 | 68,300.00 | 1.34% | 106,876 |
| Feb 19, 2026 | 67,400.00 | 68,400.00 | 66,300.00 | 67,400.00 | 67,400.00 | -0.30% | 75,934 |
| Feb 13, 2026 | 67,800.00 | 69,000.00 | 66,900.00 | 67,600.00 | 67,600.00 | -2.03% | 137,027 |
| Feb 12, 2026 | 67,400.00 | 69,900.00 | 66,900.00 | 69,000.00 | 69,000.00 | 10.93% | 399,624 |
| Feb 11, 2026 | 61,600.00 | 63,000.00 | 61,200.00 | 62,200.00 | 62,200.00 | 1.14% | 85,143 |
| Feb 10, 2026 | 60,700.00 | 61,800.00 | 60,100.00 | 61,500.00 | 61,500.00 | 1.65% | 59,389 |
| Feb 9, 2026 | 60,000.00 | 60,900.00 | 59,900.00 | 60,500.00 | 60,500.00 | 2.20% | 76,848 |
| Feb 6, 2026 | 60,700.00 | 60,700.00 | 57,400.00 | 59,200.00 | 59,200.00 | -1.50% | 100,015 |
| Feb 5, 2026 | 58,300.00 | 61,800.00 | 57,100.00 | 60,100.00 | 60,100.00 | 2.91% | 168,942 |
| Feb 4, 2026 | 56,900.00 | 58,500.00 | 56,900.00 | 58,400.00 | 58,400.00 | 1.57% | 34,795 |
| Feb 3, 2026 | 56,800.00 | 57,700.00 | 56,000.00 | 57,500.00 | 57,500.00 | 2.50% | 44,455 |
| Feb 2, 2026 | 57,800.00 | 57,800.00 | 55,800.00 | 56,100.00 | 56,100.00 | -2.94% | 54,461 |
| Jan 30, 2026 | 57,800.00 | 58,600.00 | 56,900.00 | 57,800.00 | 57,800.00 | -0.52% | 57,324 |
| Jan 29, 2026 | 58,800.00 | 59,200.00 | 57,200.00 | 58,100.00 | 58,100.00 | -0.68% | 48,073 |
| Jan 28, 2026 | 58,400.00 | 58,900.00 | 57,800.00 | 58,500.00 | 58,500.00 | 0.34% | 64,282 |
| Jan 27, 2026 | 57,700.00 | 59,000.00 | 56,900.00 | 58,300.00 | 58,300.00 | 0.17% | 61,405 |
| Jan 26, 2026 | 58,000.00 | 59,000.00 | 57,500.00 | 58,200.00 | 58,200.00 | 1.93% | 55,572 |
| Jan 23, 2026 | 56,500.00 | 57,400.00 | 56,100.00 | 57,100.00 | 57,100.00 | 1.42% | 39,965 |
| Jan 22, 2026 | 55,900.00 | 56,400.00 | 55,000.00 | 56,300.00 | 56,300.00 | 1.08% | 39,053 |
| Jan 21, 2026 | 56,100.00 | 56,200.00 | 54,700.00 | 55,700.00 | 55,700.00 | -1.76% | 42,905 |
| Jan 20, 2026 | 55,700.00 | 57,000.00 | 55,100.00 | 56,700.00 | 56,700.00 | 2.35% | 49,778 |
| Jan 19, 2026 | 56,100.00 | 56,100.00 | 55,100.00 | 55,400.00 | 55,400.00 | -1.42% | 47,051 |
| Jan 16, 2026 | 57,000.00 | 57,600.00 | 56,100.00 | 56,200.00 | 56,200.00 | -1.06% | 43,077 |
| Jan 15, 2026 | 57,000.00 | 57,100.00 | 55,800.00 | 56,800.00 | 56,800.00 | -1.39% | 49,757 |
| Jan 14, 2026 | 55,000.00 | 57,800.00 | 54,600.00 | 57,600.00 | 57,600.00 | 4.73% | 74,372 |
| Jan 13, 2026 | 55,000.00 | 55,300.00 | 54,100.00 | 55,000.00 | 55,000.00 | 0.92% | 35,407 |
| Jan 12, 2026 | 56,600.00 | 56,900.00 | 54,300.00 | 54,500.00 | 54,500.00 | -4.72% | 75,768 |
| Jan 9, 2026 | 53,400.00 | 57,800.00 | 53,300.00 | 57,200.00 | 57,200.00 | 6.72% | 78,733 |
| Jan 8, 2026 | 57,300.00 | 57,300.00 | 53,000.00 | 53,600.00 | 53,600.00 | -1.83% | 50,776 |
| Jan 7, 2026 | 55,600.00 | 55,800.00 | 54,200.00 | 54,600.00 | 54,600.00 | -1.62% | 45,374 |
| Jan 6, 2026 | 56,300.00 | 56,300.00 | 55,400.00 | 55,500.00 | 55,500.00 | -1.42% | 34,976 |
| Jan 5, 2026 | 56,100.00 | 57,000.00 | 56,000.00 | 56,300.00 | 56,300.00 | 0.54% | 30,991 |
| Jan 2, 2026 | 55,500.00 | 56,400.00 | 55,000.00 | 56,000.00 | 56,000.00 | 0.90% | 27,065 |
| Dec 30, 2025 | 55,400.00 | 55,800.00 | 54,700.00 | 55,500.00 | 55,500.00 | 0.36% | 41,407 |
| Dec 29, 2025 | 55,300.00 | 55,600.00 | 54,700.00 | 55,300.00 | 55,300.00 | -0.18% | 26,695 |
| Dec 26, 2025 | 56,100.00 | 56,100.00 | 55,000.00 | 55,400.00 | 55,400.00 | -1.25% | 42,909 |
| Dec 24, 2025 | 56,100.00 | 56,400.00 | 55,500.00 | 56,100.00 | 56,100.00 | 0.54% | 21,245 |
| Dec 23, 2025 | 56,900.00 | 56,900.00 | 55,400.00 | 55,800.00 | 55,800.00 | -0.89% | 40,293 |
| Dec 22, 2025 | 57,000.00 | 57,000.00 | 56,100.00 | 56,300.00 | 56,300.00 | 0.18% | 21,313 |
| Dec 19, 2025 | 56,900.00 | 57,100.00 | 55,300.00 | 56,200.00 | 56,200.00 | -0.53% | 78,760 |
| Dec 18, 2025 | 57,000.00 | 57,500.00 | 56,100.00 | 56,500.00 | 56,500.00 | -1.57% | 30,819 |
| Dec 17, 2025 | 57,200.00 | 57,700.00 | 56,300.00 | 57,400.00 | 57,400.00 | 1.95% | 23,464 |
| Dec 16, 2025 | 57,900.00 | 57,900.00 | 56,300.00 | 56,300.00 | 56,300.00 | -2.26% | 62,687 |
| Dec 15, 2025 | 58,500.00 | 58,500.00 | 57,400.00 | 57,600.00 | 57,600.00 | -1.71% | 40,734 |
| Dec 12, 2025 | 58,200.00 | 58,800.00 | 58,200.00 | 58,600.00 | 58,600.00 | - | 18,721 |
| Dec 11, 2025 | 58,600.00 | 58,800.00 | 58,000.00 | 58,600.00 | 58,600.00 | 0.86% | 20,194 |
| Dec 10, 2025 | 58,800.00 | 58,800.00 | 58,000.00 | 58,100.00 | 58,100.00 | -1.02% | 18,483 |
| Dec 9, 2025 | 59,100.00 | 59,100.00 | 58,100.00 | 58,700.00 | 58,700.00 | -0.51% | 24,667 |