Kyung Dong Navien Co., Ltd. (KRX:009450)
South Korea · Delayed Price · Currency is KRW 68,000
-3,600 (-5.03%)
Last updated: May 19, 2026, 2:15 PM KST
Kyung Dong Navien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 77,800.00 | 78,500.00 | 69,000.00 | 70,600.00 | 70,600.00 | -10.06% | 205,671 |
| May 14, 2026 | 74,000.00 | 79,900.00 | 73,400.00 | 78,500.00 | 78,500.00 | 11.98% | 318,043 |
| May 13, 2026 | 71,700.00 | 73,000.00 | 68,950.00 | 70,100.00 | 70,100.00 | -2.50% | 137,932 |
| May 12, 2026 | 71,700.00 | 72,300.00 | 68,800.00 | 71,900.00 | 71,900.00 | 0.56% | 54,961 |
| May 11, 2026 | 72,700.00 | 73,300.00 | 68,500.00 | 71,500.00 | 71,500.00 | -2.05% | 115,564 |
| May 8, 2026 | 73,900.00 | 74,500.00 | 72,200.00 | 73,000.00 | 73,000.00 | -2.01% | 64,815 |
| May 7, 2026 | 74,800.00 | 75,300.00 | 73,000.00 | 74,500.00 | 74,500.00 | -0.40% | 53,681 |
| May 6, 2026 | 76,300.00 | 76,600.00 | 73,400.00 | 74,800.00 | 74,800.00 | -2.73% | 74,405 |
| May 4, 2026 | 78,900.00 | 79,700.00 | 75,500.00 | 76,900.00 | 76,900.00 | -1.03% | 75,285 |
| Apr 30, 2026 | 79,000.00 | 80,100.00 | 76,000.00 | 77,700.00 | 77,700.00 | 0.91% | 161,900 |
| Apr 29, 2026 | 72,600.00 | 77,700.00 | 71,700.00 | 77,000.00 | 77,000.00 | 6.50% | 114,156 |
| 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% | 66,250 |
| 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% | 138,883 |
| 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% | 51,303 |
| 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% | 59,196 |
| 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 |