Kyung Dong Navien Co., Ltd. (KRX:009450)
South Korea
· Delayed Price · Currency is KRW 58,900
+200 (0.34%)
At close: Dec 5, 2025
Kyung Dong Navien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59,200.00 | 59,600.00 | 58,200.00 | 58,900.00 | 58,900.00 | 0.34% | 95,069 |
| Dec 4, 2025 | 59,600.00 | 59,600.00 | 58,500.00 | 58,700.00 | 58,700.00 | -1.34% | 25,303 |
| Dec 3, 2025 | 59,000.00 | 60,200.00 | 59,000.00 | 59,500.00 | 59,500.00 | 0.68% | 36,782 |
| Dec 2, 2025 | 58,600.00 | 59,300.00 | 58,400.00 | 59,100.00 | 59,100.00 | 1.72% | 18,422 |
| Dec 1, 2025 | 60,200.00 | 60,300.00 | 57,900.00 | 58,100.00 | 58,100.00 | -1.86% | 43,872 |
| Nov 28, 2025 | 58,400.00 | 59,700.00 | 58,200.00 | 59,200.00 | 59,200.00 | 2.96% | 45,106 |
| Nov 27, 2025 | 57,600.00 | 58,100.00 | 57,300.00 | 57,500.00 | 57,500.00 | 0.70% | 23,867 |
| Nov 26, 2025 | 55,000.00 | 57,100.00 | 54,800.00 | 57,100.00 | 57,100.00 | 4.39% | 40,126 |
| Nov 25, 2025 | 55,600.00 | 56,000.00 | 54,500.00 | 54,700.00 | 54,700.00 | -1.26% | 35,619 |
| Nov 24, 2025 | 57,000.00 | 57,400.00 | 55,300.00 | 55,400.00 | 55,400.00 | -1.95% | 37,903 |
| Nov 21, 2025 | 57,200.00 | 57,600.00 | 55,500.00 | 56,500.00 | 56,500.00 | -2.59% | 44,626 |
| Nov 20, 2025 | 56,300.00 | 58,100.00 | 55,900.00 | 58,000.00 | 58,000.00 | 3.94% | 71,968 |
| Nov 19, 2025 | 59,200.00 | 59,200.00 | 55,400.00 | 55,800.00 | 55,800.00 | -4.45% | 122,168 |
| Nov 18, 2025 | 58,900.00 | 59,800.00 | 58,200.00 | 58,400.00 | 58,400.00 | -1.52% | 55,102 |
| Nov 17, 2025 | 61,200.00 | 61,200.00 | 59,300.00 | 59,300.00 | 59,300.00 | -2.79% | 82,602 |
| Nov 14, 2025 | 61,700.00 | 62,000.00 | 60,600.00 | 61,000.00 | 61,000.00 | -2.40% | 68,874 |
| Nov 13, 2025 | 63,000.00 | 63,100.00 | 61,800.00 | 62,500.00 | 62,500.00 | 0.81% | 138,858 |
| Nov 12, 2025 | 71,000.00 | 71,100.00 | 60,600.00 | 62,000.00 | 62,000.00 | -11.81% | 321,545 |
| Nov 11, 2025 | 71,000.00 | 71,700.00 | 69,600.00 | 70,300.00 | 70,300.00 | 0.14% | 46,657 |
| Nov 10, 2025 | 68,700.00 | 71,000.00 | 68,100.00 | 70,200.00 | 70,200.00 | 2.78% | 56,447 |
| Nov 7, 2025 | 69,400.00 | 69,500.00 | 67,200.00 | 68,300.00 | 68,300.00 | -3.12% | 44,904 |
| Nov 6, 2025 | 68,800.00 | 70,900.00 | 68,100.00 | 70,500.00 | 70,500.00 | 3.83% | 53,429 |
| Nov 5, 2025 | 70,300.00 | 70,300.00 | 66,500.00 | 67,900.00 | 67,900.00 | -3.41% | 80,371 |
| Nov 4, 2025 | 70,300.00 | 71,200.00 | 69,800.00 | 70,300.00 | 70,300.00 | 0.14% | 34,956 |
| Nov 3, 2025 | 71,000.00 | 71,200.00 | 69,900.00 | 70,200.00 | 70,200.00 | -0.57% | 78,162 |
| Oct 31, 2025 | 70,000.00 | 70,800.00 | 69,900.00 | 70,600.00 | 70,600.00 | 0.71% | 40,436 |
| Oct 30, 2025 | 72,100.00 | 72,100.00 | 69,800.00 | 70,100.00 | 70,100.00 | -2.50% | 93,136 |
| Oct 29, 2025 | 72,200.00 | 72,200.00 | 71,400.00 | 71,900.00 | 71,900.00 | -0.42% | 41,793 |
| Oct 28, 2025 | 72,400.00 | 72,400.00 | 71,700.00 | 72,200.00 | 72,200.00 | 0.14% | 48,763 |
| Oct 27, 2025 | 72,000.00 | 72,500.00 | 71,200.00 | 72,100.00 | 72,100.00 | 0.42% | 61,645 |
| Oct 24, 2025 | 71,900.00 | 72,000.00 | 71,300.00 | 71,800.00 | 71,800.00 | 0.14% | 70,468 |
| Oct 23, 2025 | 72,000.00 | 72,300.00 | 71,300.00 | 71,700.00 | 71,700.00 | -0.69% | 51,356 |
| Oct 22, 2025 | 72,300.00 | 72,300.00 | 70,800.00 | 72,200.00 | 72,200.00 | 0.14% | 49,501 |
| Oct 21, 2025 | 73,100.00 | 73,900.00 | 71,500.00 | 72,100.00 | 72,100.00 | -0.83% | 83,589 |
| Oct 20, 2025 | 73,800.00 | 73,800.00 | 71,900.00 | 72,700.00 | 72,700.00 | 0.28% | 60,768 |
| Oct 17, 2025 | 73,000.00 | 73,400.00 | 71,500.00 | 72,500.00 | 72,500.00 | - | 27,897 |
| Oct 16, 2025 | 73,500.00 | 73,800.00 | 72,300.00 | 72,500.00 | 72,500.00 | -0.28% | 41,511 |
| Oct 15, 2025 | 71,200.00 | 72,900.00 | 70,950.00 | 72,700.00 | 72,700.00 | 3.27% | 31,397 |
| Oct 14, 2025 | 71,900.00 | 72,900.00 | 70,000.00 | 70,400.00 | 70,400.00 | -1.54% | 117,883 |
| Oct 13, 2025 | 72,200.00 | 72,400.00 | 70,900.00 | 71,500.00 | 71,500.00 | -2.05% | 53,485 |
| Oct 10, 2025 | 73,700.00 | 74,100.00 | 72,400.00 | 73,000.00 | 73,000.00 | 0.27% | 55,786 |
| 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% | 35,338 |
| 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% | 49,532 |