Kyung Dong Navien Co., Ltd. (KRX:009450)
South Korea · Delayed Price · Currency is KRW 68,000
-2,300 (-3.27%)
At close: Nov 5, 2025
Kyung Dong Navien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 70,300.00 | 70,300.00 | 66,500.00 | 67,900.00 | 67,900.00 | -3.41% | 78,045 |
| Nov 4, 2025 | 70,300.00 | 71,200.00 | 69,800.00 | 70,300.00 | 70,300.00 | 0.14% | 36,257 |
| Nov 3, 2025 | 71,000.00 | 71,200.00 | 69,900.00 | 70,200.00 | 70,200.00 | -0.57% | 78,162 |
| Oct 31, 2025 | 70,000.00 | 70,800.00 | 69,900.00 | 70,600.00 | 70,600.00 | 0.71% | 40,436 |
| Oct 30, 2025 | 72,100.00 | 72,100.00 | 69,800.00 | 70,100.00 | 70,100.00 | -2.50% | 93,136 |
| Oct 29, 2025 | 72,200.00 | 72,200.00 | 71,400.00 | 71,900.00 | 71,900.00 | -0.42% | 41,793 |
| Oct 28, 2025 | 72,400.00 | 72,400.00 | 71,700.00 | 72,200.00 | 72,200.00 | 0.14% | 48,763 |
| Oct 27, 2025 | 72,000.00 | 72,500.00 | 71,200.00 | 72,100.00 | 72,100.00 | 0.42% | 61,645 |
| Oct 24, 2025 | 71,900.00 | 72,000.00 | 71,300.00 | 71,800.00 | 71,800.00 | 0.14% | 71,223 |
| Oct 23, 2025 | 72,000.00 | 72,300.00 | 71,300.00 | 71,700.00 | 71,700.00 | -0.69% | 51,815 |
| Oct 22, 2025 | 72,300.00 | 72,300.00 | 70,800.00 | 72,200.00 | 72,200.00 | 0.14% | 49,501 |
| Oct 21, 2025 | 73,100.00 | 73,900.00 | 71,500.00 | 72,100.00 | 72,100.00 | -0.83% | 84,644 |
| Oct 20, 2025 | 73,800.00 | 73,800.00 | 71,900.00 | 72,700.00 | 72,700.00 | 0.28% | 60,768 |
| Oct 17, 2025 | 73,000.00 | 73,400.00 | 71,500.00 | 72,500.00 | 72,500.00 | - | 27,897 |
| Oct 16, 2025 | 73,500.00 | 73,800.00 | 72,300.00 | 72,500.00 | 72,500.00 | -0.28% | 41,511 |
| Oct 15, 2025 | 71,200.00 | 72,900.00 | 70,950.00 | 72,700.00 | 72,700.00 | 3.27% | 33,635 |
| Oct 14, 2025 | 71,900.00 | 72,900.00 | 70,000.00 | 70,400.00 | 70,400.00 | -1.54% | 117,883 |
| Oct 13, 2025 | 72,200.00 | 72,400.00 | 70,900.00 | 71,500.00 | 71,500.00 | -2.05% | 53,485 |
| Oct 10, 2025 | 73,700.00 | 74,100.00 | 72,400.00 | 73,000.00 | 73,000.00 | 0.27% | 55,786 |
| Oct 2, 2025 | 72,900.00 | 73,400.00 | 72,300.00 | 72,800.00 | 72,800.00 | 0.14% | 27,734 |
| Oct 1, 2025 | 72,600.00 | 73,500.00 | 72,200.00 | 72,700.00 | 72,700.00 | 0.14% | 53,231 |
| Sep 30, 2025 | 73,500.00 | 73,500.00 | 72,000.00 | 72,600.00 | 72,600.00 | -0.55% | 46,560 |
| Sep 29, 2025 | 73,100.00 | 73,200.00 | 72,000.00 | 73,000.00 | 73,000.00 | - | 49,242 |
| Sep 26, 2025 | 73,500.00 | 74,200.00 | 72,300.00 | 73,000.00 | 73,000.00 | -1.88% | 52,751 |
| Sep 25, 2025 | 75,600.00 | 75,900.00 | 73,900.00 | 74,400.00 | 74,400.00 | -1.98% | 55,233 |
| Sep 24, 2025 | 76,500.00 | 76,900.00 | 75,200.00 | 75,900.00 | 75,900.00 | -0.65% | 35,913 |
| Sep 23, 2025 | 77,000.00 | 77,200.00 | 75,900.00 | 76,400.00 | 76,400.00 | - | 37,795 |
| Sep 22, 2025 | 77,300.00 | 77,500.00 | 75,900.00 | 76,400.00 | 76,400.00 | -0.52% | 50,278 |
| Sep 19, 2025 | 78,500.00 | 78,500.00 | 76,500.00 | 76,800.00 | 76,800.00 | -1.79% | 43,650 |
| Sep 18, 2025 | 78,200.00 | 79,000.00 | 77,300.00 | 78,200.00 | 78,200.00 | 0.51% | 35,557 |
| Sep 17, 2025 | 78,900.00 | 79,800.00 | 77,800.00 | 77,800.00 | 77,800.00 | -1.27% | 48,565 |
| Sep 16, 2025 | 79,300.00 | 79,300.00 | 78,500.00 | 78,800.00 | 78,800.00 | -0.88% | 36,678 |
| Sep 15, 2025 | 80,200.00 | 80,300.00 | 78,500.00 | 79,500.00 | 79,500.00 | -0.75% | 50,445 |
| Sep 12, 2025 | 80,500.00 | 80,700.00 | 79,400.00 | 80,100.00 | 80,100.00 | 0.38% | 41,417 |
| Sep 11, 2025 | 79,000.00 | 80,200.00 | 78,900.00 | 79,800.00 | 79,800.00 | 0.88% | 32,679 |
| Sep 10, 2025 | 80,100.00 | 80,300.00 | 78,000.00 | 79,100.00 | 79,100.00 | -1.49% | 97,458 |
| Sep 9, 2025 | 82,400.00 | 82,500.00 | 79,700.00 | 80,300.00 | 80,300.00 | -2.67% | 83,570 |
| Sep 8, 2025 | 80,100.00 | 83,200.00 | 79,700.00 | 82,500.00 | 82,500.00 | 3.90% | 80,502 |
| 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 |