Kyung Dong Navien Co., Ltd. (KRX:009450)
South Korea · Delayed Price · Currency is KRW 73,000
+300 (0.41%)
Last updated: Oct 2, 2025, 9:00 AM KST
Kyung Dong Navien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |