Kyung Dong Navien Co., Ltd. (KRX:009450)
South Korea · Delayed Price · Currency is KRW 72,300
-3,400 (-4.49%)
Apr 28, 2026, 3:30 PM KST
Kyung Dong Navien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75,500.00 | 75,500.00 | 72,300.00 | 72,300.00 | 72,300.00 | -4.49% | 61,616 |
| Apr 27, 2026 | 71,800.00 | 75,800.00 | 71,300.00 | 75,700.00 | 75,700.00 | 6.02% | 136,838 |
| Apr 24, 2026 | 71,500.00 | 73,600.00 | 70,500.00 | 71,400.00 | 71,400.00 | 0.56% | 66,018 |
| Apr 23, 2026 | 68,800.00 | 71,000.00 | 68,100.00 | 71,000.00 | 71,000.00 | 3.65% | 91,386 |
| Apr 22, 2026 | 68,700.00 | 68,800.00 | 67,100.00 | 68,500.00 | 68,500.00 | -0.29% | 44,341 |
| Apr 21, 2026 | 68,600.00 | 69,600.00 | 67,900.00 | 68,700.00 | 68,700.00 | 0.59% | 29,785 |
| Apr 20, 2026 | 69,600.00 | 70,100.00 | 68,000.00 | 68,300.00 | 68,300.00 | -1.87% | 32,362 |
| Apr 17, 2026 | 69,800.00 | 70,200.00 | 68,000.00 | 69,600.00 | 69,600.00 | -0.57% | 66,244 |
| Apr 16, 2026 | 69,400.00 | 71,100.00 | 68,700.00 | 70,000.00 | 70,000.00 | 1.30% | 53,460 |
| Apr 15, 2026 | 69,800.00 | 70,600.00 | 67,800.00 | 69,100.00 | 69,100.00 | -0.72% | 59,389 |
| Apr 14, 2026 | 69,700.00 | 69,800.00 | 67,200.00 | 69,600.00 | 69,600.00 | 0.14% | 62,591 |
| Apr 13, 2026 | 65,100.00 | 70,000.00 | 63,900.00 | 69,500.00 | 69,500.00 | 8.09% | 138,859 |
| Apr 10, 2026 | 64,600.00 | 64,700.00 | 63,800.00 | 64,300.00 | 64,300.00 | - | 14,435 |
| Apr 9, 2026 | 64,300.00 | 65,100.00 | 63,800.00 | 64,300.00 | 64,300.00 | -1.08% | 17,347 |
| Apr 8, 2026 | 63,000.00 | 65,700.00 | 62,500.00 | 65,000.00 | 65,000.00 | 4.50% | 51,228 |
| Apr 7, 2026 | 61,100.00 | 63,000.00 | 60,800.00 | 62,200.00 | 62,200.00 | 1.97% | 26,449 |
| Apr 6, 2026 | 62,200.00 | 62,200.00 | 60,000.00 | 61,000.00 | 61,000.00 | -2.87% | 46,817 |
| Apr 3, 2026 | 63,900.00 | 64,300.00 | 60,600.00 | 62,800.00 | 62,800.00 | -0.32% | 73,154 |
| Apr 2, 2026 | 66,600.00 | 66,900.00 | 62,500.00 | 63,000.00 | 63,000.00 | -4.55% | 56,013 |
| Apr 1, 2026 | 63,500.00 | 67,100.00 | 63,500.00 | 66,000.00 | 66,000.00 | 4.76% | 58,384 |
| Mar 31, 2026 | 59,600.00 | 63,500.00 | 59,200.00 | 63,000.00 | 63,000.00 | 4.83% | 51,170 |
| Mar 30, 2026 | 60,000.00 | 60,800.00 | 59,400.00 | 60,100.00 | 60,100.00 | -3.22% | 18,598 |
| Mar 27, 2026 | 61,900.00 | 62,500.00 | 60,600.00 | 62,100.00 | 62,100.00 | -0.64% | 15,635 |
| Mar 26, 2026 | 63,000.00 | 63,100.00 | 61,400.00 | 62,500.00 | 62,500.00 | -0.79% | 36,396 |
| Mar 25, 2026 | 63,400.00 | 63,900.00 | 62,400.00 | 63,000.00 | 63,000.00 | 0.32% | 43,413 |
| Mar 24, 2026 | 63,800.00 | 64,100.00 | 61,200.00 | 62,800.00 | 62,800.00 | 0.96% | 29,743 |
| Mar 23, 2026 | 64,900.00 | 65,400.00 | 62,000.00 | 62,200.00 | 62,200.00 | -6.18% | 44,108 |
| Mar 20, 2026 | 67,400.00 | 67,500.00 | 65,700.00 | 66,300.00 | 66,300.00 | -0.75% | 74,501 |
| Mar 19, 2026 | 62,900.00 | 67,600.00 | 62,700.00 | 66,800.00 | 66,800.00 | 4.54% | 99,195 |
| Mar 18, 2026 | 63,900.00 | 64,400.00 | 62,600.00 | 63,900.00 | 63,900.00 | 1.43% | 46,425 |
| Mar 17, 2026 | 62,000.00 | 63,900.00 | 62,000.00 | 63,000.00 | 63,000.00 | 2.11% | 29,277 |
| Mar 16, 2026 | 61,200.00 | 62,000.00 | 60,400.00 | 61,700.00 | 61,700.00 | 1.65% | 19,850 |
| Mar 13, 2026 | 60,500.00 | 61,400.00 | 59,900.00 | 60,700.00 | 60,700.00 | -1.46% | 17,831 |
| Mar 12, 2026 | 60,900.00 | 62,000.00 | 60,900.00 | 61,600.00 | 61,600.00 | 0.49% | 16,301 |
| Mar 11, 2026 | 62,200.00 | 62,600.00 | 61,000.00 | 61,300.00 | 61,300.00 | -0.65% | 37,541 |
| Mar 10, 2026 | 62,700.00 | 63,500.00 | 61,300.00 | 61,700.00 | 61,700.00 | 0.98% | 29,208 |
| Mar 9, 2026 | 58,200.00 | 61,600.00 | 57,800.00 | 61,100.00 | 61,100.00 | -0.49% | 46,168 |
| Mar 6, 2026 | 58,700.00 | 61,700.00 | 58,600.00 | 61,400.00 | 61,400.00 | 2.50% | 36,260 |
| Mar 5, 2026 | 58,600.00 | 60,800.00 | 58,100.00 | 59,900.00 | 59,900.00 | 8.71% | 57,670 |
| Mar 4, 2026 | 59,300.00 | 60,500.00 | 55,100.00 | 55,100.00 | 55,100.00 | -10.70% | 91,419 |
| Mar 3, 2026 | 62,400.00 | 64,500.00 | 61,300.00 | 61,700.00 | 61,700.00 | -4.04% | 74,426 |
| Feb 27, 2026 | 66,200.00 | 66,600.00 | 64,300.00 | 64,300.00 | 64,300.00 | -4.03% | 75,149 |
| Feb 26, 2026 | 68,100.00 | 68,100.00 | 66,600.00 | 67,000.00 | 67,000.00 | -1.03% | 59,636 |
| Feb 25, 2026 | 68,700.00 | 68,800.00 | 67,400.00 | 67,700.00 | 67,700.00 | -0.59% | 73,497 |
| 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 |