Kyung Dong Navien Co., Ltd. (KRX:009450)
South Korea · Delayed Price · Currency is KRW 59,000
+1,200 (2.08%)
Oct 28, 2026, 2:55 PM KST
Kyung Dong Navien Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 59,000.00 | 59,300.00 | 58,000.00 | 59,000.00 | 59,000.00 | 2.08% | 27,849 |
| Oct 27, 2026 | 58,200.00 | 59,200.00 | 57,800.00 | 57,800.00 | 57,800.00 | 0.52% | 21,555 |
| Oct 26, 2026 | 59,100.00 | 59,800.00 | 57,500.00 | 57,500.00 | 57,500.00 | -3.20% | 24,539 |
| Oct 23, 2026 | 59,700.00 | 60,300.00 | 58,400.00 | 59,400.00 | 59,400.00 | -0.67% | 38,370 |
| Oct 22, 2026 | 60,700.00 | 61,000.00 | 59,800.00 | 59,800.00 | 59,800.00 | -0.33% | 22,177 |
| Oct 21, 2026 | 60,100.00 | 60,700.00 | 59,300.00 | 60,000.00 | 60,000.00 | 0.84% | 29,015 |
| Oct 20, 2026 | 61,500.00 | 62,400.00 | 59,100.00 | 59,500.00 | 59,500.00 | -2.62% | 72,438 |
| Oct 19, 2026 | 60,500.00 | 61,600.00 | 60,500.00 | 61,100.00 | 61,100.00 | -0.65% | 55,662 |
| Oct 16, 2026 | 62,700.00 | 63,300.00 | 60,400.00 | 61,500.00 | 61,500.00 | -1.91% | 52,116 |
| Oct 15, 2026 | 64,300.00 | 64,900.00 | 61,200.00 | 62,700.00 | 62,700.00 | -4.71% | 49,819 |
| Oct 14, 2026 | 62,900.00 | 67,100.00 | 62,900.00 | 65,800.00 | 65,800.00 | 4.78% | 117,710 |
| Oct 13, 2026 | 60,600.00 | 62,900.00 | 60,500.00 | 62,800.00 | 62,800.00 | 1.62% | 54,163 |
| Oct 12, 2026 | 61,500.00 | 62,300.00 | 60,900.00 | 61,800.00 | 61,800.00 | 0.98% | 37,891 |
| Oct 8, 2026 | 61,700.00 | 62,300.00 | 61,000.00 | 61,200.00 | 61,200.00 | -0.81% | 13,029 |
| Oct 7, 2026 | 61,400.00 | 62,400.00 | 60,900.00 | 61,700.00 | 61,700.00 | 1.15% | 21,841 |
| Oct 6, 2026 | 61,600.00 | 62,000.00 | 60,600.00 | 61,000.00 | 61,000.00 | -0.49% | 24,012 |
| Oct 2, 2026 | 61,900.00 | 61,900.00 | 60,700.00 | 61,300.00 | 61,300.00 | - | 25,035 |
| Oct 1, 2026 | 61,700.00 | 61,900.00 | 60,800.00 | 61,300.00 | 61,300.00 | 0.49% | 20,999 |
| Sep 30, 2026 | 60,900.00 | 62,600.00 | 60,900.00 | 61,000.00 | 61,000.00 | -0.16% | 23,425 |
| Sep 29, 2026 | 61,000.00 | 61,300.00 | 60,000.00 | 61,100.00 | 61,100.00 | 0.16% | 32,546 |
| Sep 28, 2026 | 60,700.00 | 61,300.00 | 59,900.00 | 61,000.00 | 61,000.00 | 1.33% | 16,870 |
| Sep 23, 2026 | 61,200.00 | 61,200.00 | 59,900.00 | 60,200.00 | 60,200.00 | -1.47% | 27,476 |
| Sep 22, 2026 | 60,900.00 | 62,100.00 | 60,600.00 | 61,100.00 | 61,100.00 | 1.33% | 29,024 |
| Sep 21, 2026 | 61,100.00 | 61,500.00 | 60,100.00 | 60,300.00 | 60,300.00 | -1.63% | 23,765 |
| Sep 18, 2026 | 59,300.00 | 61,700.00 | 59,300.00 | 61,300.00 | 61,300.00 | 4.07% | 38,815 |
| Sep 17, 2026 | 59,200.00 | 59,500.00 | 58,700.00 | 58,900.00 | 58,900.00 | - | 20,054 |
| Sep 16, 2026 | 59,400.00 | 59,700.00 | 58,100.00 | 58,900.00 | 58,900.00 | -1.17% | 46,472 |
| Sep 15, 2026 | 59,100.00 | 60,100.00 | 59,100.00 | 59,600.00 | 59,600.00 | -0.33% | 22,881 |
| Sep 14, 2026 | 60,700.00 | 61,000.00 | 59,300.00 | 59,800.00 | 59,800.00 | -1.32% | 34,111 |
| Sep 11, 2026 | 59,800.00 | 61,400.00 | 59,600.00 | 60,600.00 | 60,600.00 | - | 18,523 |
| Sep 10, 2026 | 59,400.00 | 60,600.00 | 59,100.00 | 60,600.00 | 60,600.00 | 1.68% | 23,478 |
| Sep 9, 2026 | 60,400.00 | 60,500.00 | 59,400.00 | 59,600.00 | 59,600.00 | -0.67% | 30,728 |
| Sep 8, 2026 | 61,700.00 | 61,700.00 | 59,900.00 | 60,000.00 | 60,000.00 | -2.12% | 52,473 |
| Sep 7, 2026 | 61,000.00 | 61,700.00 | 61,000.00 | 61,300.00 | 61,300.00 | 0.49% | 11,465 |
| Sep 4, 2026 | 60,400.00 | 61,600.00 | 60,400.00 | 61,000.00 | 61,000.00 | 1.16% | 43,634 |
| Sep 3, 2026 | 60,900.00 | 61,100.00 | 59,700.00 | 60,300.00 | 60,300.00 | - | 33,273 |
| Sep 2, 2026 | 61,000.00 | 61,400.00 | 60,000.00 | 60,300.00 | 60,300.00 | -2.43% | 30,852 |
| Sep 1, 2026 | 62,700.00 | 63,100.00 | 61,000.00 | 61,800.00 | 61,800.00 | -1.28% | 27,084 |
| Aug 31, 2026 | 63,200.00 | 63,700.00 | 61,900.00 | 62,600.00 | 62,600.00 | -1.11% | 19,315 |
| Aug 28, 2026 | 62,900.00 | 63,600.00 | 61,800.00 | 63,300.00 | 63,300.00 | 0.64% | 26,623 |
| Aug 27, 2026 | 63,800.00 | 64,500.00 | 62,500.00 | 62,900.00 | 62,900.00 | -2.33% | 69,526 |
| Aug 26, 2026 | 64,200.00 | 64,600.00 | 63,400.00 | 64,400.00 | 64,400.00 | 0.16% | 23,988 |
| Aug 25, 2026 | 63,800.00 | 64,400.00 | 62,400.00 | 64,300.00 | 64,300.00 | 0.63% | 15,550 |
| Aug 24, 2026 | 63,500.00 | 64,700.00 | 62,900.00 | 63,900.00 | 63,900.00 | 0.95% | 16,039 |
| Aug 21, 2026 | 64,300.00 | 64,300.00 | 62,300.00 | 63,300.00 | 63,300.00 | -2.47% | 39,679 |
| Aug 20, 2026 | 65,200.00 | 65,600.00 | 64,600.00 | 64,900.00 | 64,900.00 | 0.15% | 37,179 |
| Aug 19, 2026 | 65,000.00 | 65,800.00 | 63,700.00 | 64,800.00 | 64,800.00 | -2.26% | 35,744 |
| Aug 18, 2026 | 68,300.00 | 69,400.00 | 65,900.00 | 66,300.00 | 66,300.00 | -2.64% | 73,397 |
| Aug 14, 2026 | 68,500.00 | 69,000.00 | 66,800.00 | 68,100.00 | 68,100.00 | -0.29% | 68,182 |
| Aug 13, 2026 | 68,600.00 | 69,300.00 | 67,500.00 | 68,300.00 | 68,300.00 | - | 101,057 |