Skip to main content
Kyung Nong Corporation (KRX:002100)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,640.00
+190.00 (2.01%)
Mar 9, 2026, 3:30 PM KST

Kyung Nong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269,960.0011,900.009,590.009,640.009,640.002.01%4,246,495
Mar 6, 20269,420.009,500.009,020.009,450.009,450.000.75%47,585
Mar 5, 20269,240.009,500.009,200.009,380.009,380.004.69%81,449
Mar 4, 20269,500.009,520.008,550.008,960.008,960.00-5.98%141,955
Mar 3, 20269,600.0010,000.009,510.009,530.009,530.00-1.04%154,443
Feb 27, 20269,600.009,760.009,570.009,630.009,630.000.42%92,810
Feb 26, 20269,770.009,770.009,570.009,590.009,590.00-1.54%89,389
Feb 25, 20269,870.009,870.009,700.009,740.009,740.00-0.41%61,873
Feb 24, 20269,710.009,850.009,620.009,780.009,780.000.31%68,159
Feb 23, 20269,790.009,830.009,690.009,750.009,750.000.41%105,825
Feb 20, 20269,810.009,850.009,700.009,710.009,710.00-1.02%82,751
Feb 19, 20269,790.009,890.009,590.009,810.009,810.000.20%160,242
Feb 13, 20269,750.0010,100.009,700.009,790.009,790.000.41%174,907
Feb 12, 20269,610.009,900.009,600.009,750.009,750.001.56%117,167
Feb 11, 20269,600.009,900.009,590.009,600.009,600.000.63%230,770
Feb 10, 20269,590.009,710.009,470.009,540.009,540.00-0.73%170,880
Feb 9, 20269,350.0010,460.009,320.009,610.009,610.00-0.21%1,497,381
Feb 6, 20269,150.0010,540.008,990.009,630.009,630.005.25%2,900,799
Feb 5, 20269,040.009,190.009,040.009,150.009,150.000.66%39,016
Feb 4, 20269,000.009,090.008,970.009,090.009,090.000.89%27,586
Feb 3, 20269,000.009,010.008,960.009,010.009,010.000.33%22,604
Feb 2, 20269,030.009,030.008,920.008,980.008,980.00-0.55%30,646
Jan 30, 20269,080.009,090.009,020.009,030.009,030.00-0.55%20,147
Jan 29, 20269,010.009,090.008,970.009,080.009,080.000.11%18,697
Jan 28, 20269,120.009,130.009,030.009,070.009,070.00-0.55%29,589
Jan 27, 20269,140.009,150.009,060.009,120.009,120.00-0.22%23,183
Jan 26, 20269,100.009,150.009,080.009,140.009,140.000.55%21,765
Jan 23, 20269,050.009,130.009,030.009,090.009,090.000.22%16,563
Jan 22, 20269,060.009,100.009,030.009,070.009,070.000.22%11,776
Jan 21, 20269,000.009,100.008,970.009,050.009,050.00-0.11%16,142
Jan 20, 20268,960.009,190.008,930.009,060.009,060.001.12%23,597
Jan 19, 20268,940.008,980.008,910.008,960.008,960.00-0.22%28,445
Jan 16, 20268,940.009,010.008,920.008,980.008,980.00-36,718
Jan 15, 20268,980.009,035.008,950.008,980.008,980.00-20,789
Jan 14, 20269,000.009,040.008,950.008,980.008,980.00-0.11%15,137
Jan 13, 20269,060.009,100.008,930.008,990.008,990.00-0.77%36,591
Jan 12, 20269,020.009,090.008,990.009,060.009,060.000.44%16,110
Jan 9, 20269,000.009,150.008,990.009,020.009,020.000.11%11,170
Jan 8, 20269,150.009,150.008,990.009,010.009,010.00-1.53%16,135
Jan 7, 20269,190.009,190.009,050.009,150.009,150.00-0.22%26,498
Jan 6, 20269,240.009,240.009,120.009,170.009,170.00-0.43%15,772
Jan 5, 20269,300.009,300.009,170.009,210.009,210.00-1.07%20,785
Jan 2, 20269,310.009,320.009,210.009,310.009,310.00-15,685
Dec 30, 20259,330.009,390.009,290.009,310.009,310.00-0.11%6,312
Dec 29, 20259,350.009,400.009,080.009,320.009,320.00-1.27%15,462
Dec 26, 20259,420.009,450.009,380.009,440.009,190.000.21%24,797
Dec 24, 20259,440.009,460.009,390.009,420.009,170.53-0.21%11,240
Dec 23, 20259,430.009,450.009,390.009,440.009,190.000.11%10,753
Dec 22, 20259,430.009,470.009,400.009,430.009,180.26-8,420
Dec 19, 20259,410.009,470.009,400.009,430.009,180.260.21%11,101
Dec 18, 20259,400.009,430.009,360.009,410.009,160.79-0.11%9,605
Dec 17, 20259,370.009,470.009,370.009,420.009,170.530.11%4,135
Dec 16, 20259,400.009,460.009,400.009,410.009,160.79-0.63%8,676
Dec 15, 20259,430.009,560.009,400.009,470.009,219.210.42%9,640
Dec 12, 20259,330.009,500.009,330.009,430.009,180.260.96%18,648
Dec 11, 20259,330.009,370.009,250.009,340.009,092.650.11%7,551
Dec 10, 20259,300.009,330.009,250.009,330.009,082.910.32%7,745
Dec 9, 20259,320.009,400.009,280.009,300.009,053.71-0.21%4,986
Dec 8, 20259,350.009,390.009,300.009,320.009,073.180.11%7,094
Dec 5, 20259,310.009,330.009,270.009,310.009,063.440.11%5,370
Dec 4, 20259,310.009,320.009,270.009,300.009,053.71-0.11%5,407
Dec 3, 20259,240.009,400.009,240.009,310.009,063.44-11,049
Dec 2, 20259,270.009,380.009,270.009,310.009,063.440.22%8,821
Dec 1, 20259,230.009,330.009,230.009,290.009,043.970.65%13,963
Nov 28, 20259,210.009,300.009,210.009,230.008,985.560.22%9,333
Nov 27, 20259,230.009,260.009,180.009,210.008,966.09-0.22%9,090
Nov 26, 20259,220.009,250.009,160.009,230.008,985.560.11%13,363
Nov 25, 20259,250.009,260.009,150.009,220.008,975.830.22%5,512
Nov 24, 20259,240.009,240.009,160.009,200.008,956.36-0.33%7,509
Nov 21, 20259,260.009,260.009,100.009,230.008,985.56-0.11%20,259
Nov 20, 20259,140.009,270.009,140.009,240.008,995.301.09%5,710
Nov 19, 20259,240.009,240.009,120.009,140.008,897.94-1.08%11,288
Nov 18, 20259,310.009,310.009,090.009,240.008,995.30-0.75%32,966
Nov 17, 20259,260.009,400.009,240.009,310.009,063.44-0.43%5,334
Nov 14, 20259,290.009,460.009,290.009,350.009,102.38-0.53%15,759
Nov 13, 20259,420.009,500.009,360.009,400.009,151.06-12,755
Nov 12, 20259,220.009,420.009,220.009,400.009,151.061.08%6,820
Nov 11, 20259,260.009,430.009,260.009,300.009,053.71-0.43%6,577
Nov 10, 20259,160.009,380.009,160.009,340.009,092.651.08%11,263
Nov 7, 20259,300.009,340.008,830.009,240.008,995.30-0.65%33,901
Nov 6, 20259,400.009,400.009,190.009,300.009,053.710.76%17,951
Nov 5, 20259,270.009,270.009,130.009,230.008,985.56-0.43%30,523
Nov 4, 20259,200.009,270.009,110.009,270.009,024.500.11%30,658
Nov 3, 20259,470.009,470.009,210.009,260.009,014.77-2.22%56,264
Oct 31, 20259,610.009,610.009,430.009,470.009,219.21-1.56%31,235
Oct 30, 20259,650.009,650.009,510.009,620.009,365.23-0.41%54,063
Oct 29, 20259,810.009,830.009,650.009,660.009,404.17-1.33%23,271
Oct 28, 20259,690.009,800.009,690.009,790.009,530.730.10%16,480
Oct 27, 20259,610.009,800.009,610.009,780.009,521.002.19%38,596
Oct 24, 20259,640.009,640.009,490.009,570.009,316.56-0.73%38,873
Oct 23, 20259,630.009,720.009,620.009,640.009,384.70-0.41%18,947
Oct 22, 20259,600.009,690.009,580.009,680.009,423.64-0.10%9,552
Oct 21, 20259,600.009,700.009,600.009,690.009,433.38-19,216
Oct 20, 20259,610.009,730.009,530.009,690.009,433.381.68%27,920
Oct 17, 20259,640.009,640.009,500.009,530.009,277.62-1.14%15,818
Oct 16, 20259,680.009,760.009,580.009,640.009,384.70-0.41%13,143
Oct 15, 20259,560.009,700.009,550.009,680.009,423.641.36%13,421
Oct 14, 20259,550.009,610.009,500.009,550.009,297.09-15,700
Oct 13, 20259,400.009,590.009,390.009,550.009,297.09-18,287
Oct 10, 20259,640.009,640.009,510.009,550.009,297.09-0.93%16,064