Kyung Dong Navien Co., Ltd. (KRX:009450)
South Korea · Delayed Price · Currency is KRW 73,000
+1,000 (1.39%)
At close: Aug 7, 2026
Kyung Dong Navien Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 72,400.00 | 73,900.00 | 71,300.00 | 73,000.00 | 73,000.00 | 1.39% | 50,167 |
| Aug 6, 2026 | 69,400.00 | 72,800.00 | 68,700.00 | 72,000.00 | 72,000.00 | 4.96% | 73,371 |
| Aug 5, 2026 | 68,800.00 | 69,700.00 | 68,000.00 | 68,600.00 | 68,600.00 | 0.15% | 20,836 |
| Aug 4, 2026 | 65,400.00 | 70,400.00 | 65,400.00 | 68,500.00 | 68,500.00 | 4.74% | 49,493 |
| Aug 3, 2026 | 63,100.00 | 66,400.00 | 62,300.00 | 65,400.00 | 65,400.00 | 2.99% | 48,239 |
| Jul 31, 2026 | 61,900.00 | 64,000.00 | 61,900.00 | 63,500.00 | 63,500.00 | 3.42% | 33,342 |
| Jul 30, 2026 | 58,100.00 | 63,200.00 | 58,100.00 | 61,400.00 | 61,400.00 | 3.02% | 36,131 |
| Jul 29, 2026 | 61,900.00 | 63,100.00 | 58,100.00 | 59,600.00 | 59,600.00 | -2.77% | 43,612 |
| Jul 28, 2026 | 63,200.00 | 63,600.00 | 60,900.00 | 61,300.00 | 61,300.00 | -4.52% | 26,930 |
| Jul 27, 2026 | 65,500.00 | 66,700.00 | 64,100.00 | 64,200.00 | 64,200.00 | -1.53% | 12,416 |
| Jul 24, 2026 | 65,000.00 | 66,900.00 | 64,200.00 | 65,200.00 | 65,200.00 | 0.46% | 28,627 |
| Jul 23, 2026 | 62,500.00 | 65,300.00 | 62,500.00 | 64,900.00 | 64,900.00 | 4.01% | 19,533 |
| Jul 22, 2026 | 63,600.00 | 65,200.00 | 62,400.00 | 62,400.00 | 62,400.00 | -0.64% | 22,674 |
| Jul 21, 2026 | 62,700.00 | 64,100.00 | 61,500.00 | 62,800.00 | 62,800.00 | 0.16% | 24,824 |
| Jul 20, 2026 | 62,000.00 | 63,600.00 | 61,000.00 | 62,700.00 | 62,700.00 | 1.13% | 26,813 |
| Jul 16, 2026 | 63,300.00 | 63,300.00 | 61,200.00 | 62,000.00 | 62,000.00 | -1.59% | 25,120 |
| Jul 15, 2026 | 63,400.00 | 64,300.00 | 62,200.00 | 63,000.00 | 63,000.00 | 0.96% | 19,527 |
| Jul 14, 2026 | 62,200.00 | 63,600.00 | 61,200.00 | 62,400.00 | 62,400.00 | -1.58% | 53,199 |
| Jul 13, 2026 | 63,700.00 | 65,200.00 | 62,000.00 | 63,400.00 | 63,400.00 | - | 21,890 |
| Jul 10, 2026 | 61,000.00 | 64,500.00 | 61,000.00 | 63,400.00 | 63,400.00 | 4.11% | 20,879 |
| Jul 9, 2026 | 61,900.00 | 62,300.00 | 60,200.00 | 60,900.00 | 60,900.00 | -2.25% | 27,042 |
| Jul 8, 2026 | 63,100.00 | 63,900.00 | 61,300.00 | 62,300.00 | 62,300.00 | -2.96% | 57,645 |
| Jul 7, 2026 | 63,500.00 | 65,000.00 | 62,400.00 | 64,200.00 | 64,200.00 | 0.16% | 55,290 |
| Jul 6, 2026 | 63,400.00 | 64,800.00 | 62,200.00 | 64,100.00 | 64,100.00 | 1.42% | 35,174 |
| Jul 3, 2026 | 63,100.00 | 65,300.00 | 62,200.00 | 63,200.00 | 63,200.00 | 0.16% | 20,044 |
| Jul 2, 2026 | 63,000.00 | 66,000.00 | 61,000.00 | 63,100.00 | 63,100.00 | -2.62% | 48,269 |
| Jul 1, 2026 | 62,400.00 | 65,200.00 | 61,800.00 | 64,800.00 | 64,800.00 | 4.35% | 47,452 |
| Jun 30, 2026 | 64,000.00 | 64,700.00 | 61,800.00 | 62,100.00 | 62,100.00 | -1.58% | 22,540 |
| Jun 29, 2026 | 58,700.00 | 63,400.00 | 58,700.00 | 63,100.00 | 63,100.00 | 6.59% | 50,700 |
| Jun 26, 2026 | 61,200.00 | 63,000.00 | 57,800.00 | 59,200.00 | 59,200.00 | -2.15% | 34,959 |
| Jun 25, 2026 | 63,400.00 | 64,000.00 | 60,300.00 | 60,500.00 | 60,500.00 | -4.12% | 39,260 |
| Jun 24, 2026 | 61,900.00 | 64,200.00 | 61,500.00 | 63,100.00 | 63,100.00 | 2.94% | 33,234 |
| Jun 23, 2026 | 64,900.00 | 64,900.00 | 61,100.00 | 61,300.00 | 61,300.00 | -4.96% | 65,531 |
| Jun 22, 2026 | 66,200.00 | 68,900.00 | 63,900.00 | 64,500.00 | 64,500.00 | -2.71% | 45,240 |
| Jun 19, 2026 | 70,000.00 | 70,200.00 | 65,500.00 | 66,300.00 | 66,300.00 | -5.56% | 66,763 |
| Jun 18, 2026 | 71,700.00 | 72,900.00 | 69,800.00 | 70,200.00 | 70,200.00 | -3.84% | 33,453 |
| Jun 17, 2026 | 72,300.00 | 74,300.00 | 70,300.00 | 73,000.00 | 73,000.00 | 0.55% | 47,645 |
| Jun 16, 2026 | 70,500.00 | 73,700.00 | 70,400.00 | 72,600.00 | 72,600.00 | 1.97% | 65,098 |
| Jun 15, 2026 | 69,000.00 | 71,200.00 | 68,200.00 | 71,200.00 | 71,200.00 | 4.55% | 44,330 |
| Jun 12, 2026 | 69,500.00 | 70,100.00 | 68,000.00 | 68,100.00 | 68,100.00 | -1.16% | 28,348 |
| Jun 11, 2026 | 67,000.00 | 69,300.00 | 65,700.00 | 68,900.00 | 68,900.00 | 1.62% | 52,233 |
| Jun 10, 2026 | 68,600.00 | 69,800.00 | 66,400.00 | 67,800.00 | 67,800.00 | -2.31% | 23,838 |
| Jun 9, 2026 | 65,000.00 | 69,800.00 | 65,000.00 | 69,400.00 | 69,400.00 | 7.43% | 45,734 |
| Jun 8, 2026 | 64,500.00 | 66,200.00 | 63,000.00 | 64,600.00 | 64,600.00 | -4.58% | 36,947 |
| Jun 5, 2026 | 68,700.00 | 68,700.00 | 66,400.00 | 67,700.00 | 67,700.00 | -1.46% | 39,390 |
| Jun 4, 2026 | 68,500.00 | 70,100.00 | 67,100.00 | 68,700.00 | 68,700.00 | 0.15% | 36,672 |
| Jun 2, 2026 | 69,500.00 | 69,500.00 | 67,500.00 | 68,600.00 | 68,600.00 | -0.58% | 41,536 |
| Jun 1, 2026 | 70,100.00 | 71,400.00 | 68,200.00 | 69,000.00 | 69,000.00 | -1.57% | 48,868 |
| May 29, 2026 | 71,600.00 | 71,900.00 | 68,000.00 | 70,100.00 | 70,100.00 | -2.64% | 84,027 |
| May 28, 2026 | 72,700.00 | 74,400.00 | 69,000.00 | 72,000.00 | 72,000.00 | 0.42% | 71,736 |