Kyung Nong Corporation (KRX:002100)
South Korea
· Delayed Price · Currency is KRW 9,310.00
+10.00 (0.11%)
At close: Dec 5, 2025
Kyung Nong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,310.00 | 9,330.00 | 9,270.00 | 9,310.00 | 9,310.00 | 0.11% | 5,370 |
| Dec 4, 2025 | 9,310.00 | 9,320.00 | 9,270.00 | 9,300.00 | 9,300.00 | -0.11% | 5,407 |
| Dec 3, 2025 | 9,240.00 | 9,400.00 | 9,240.00 | 9,310.00 | 9,310.00 | - | 11,036 |
| Dec 2, 2025 | 9,270.00 | 9,380.00 | 9,270.00 | 9,310.00 | 9,310.00 | 0.22% | 8,819 |
| Dec 1, 2025 | 9,230.00 | 9,330.00 | 9,230.00 | 9,290.00 | 9,290.00 | 0.65% | 13,962 |
| Nov 28, 2025 | 9,210.00 | 9,300.00 | 9,210.00 | 9,230.00 | 9,230.00 | 0.22% | 9,333 |
| Nov 27, 2025 | 9,230.00 | 9,260.00 | 9,180.00 | 9,210.00 | 9,210.00 | -0.22% | 9,090 |
| Nov 26, 2025 | 9,220.00 | 9,250.00 | 9,160.00 | 9,230.00 | 9,230.00 | 0.11% | 13,360 |
| Nov 25, 2025 | 9,250.00 | 9,260.00 | 9,150.00 | 9,220.00 | 9,220.00 | 0.22% | 5,512 |
| Nov 24, 2025 | 9,240.00 | 9,240.00 | 9,160.00 | 9,200.00 | 9,200.00 | -0.33% | 7,509 |
| Nov 21, 2025 | 9,260.00 | 9,260.00 | 9,100.00 | 9,230.00 | 9,230.00 | -0.11% | 20,159 |
| Nov 20, 2025 | 9,140.00 | 9,270.00 | 9,140.00 | 9,240.00 | 9,240.00 | 1.09% | 5,709 |
| Nov 19, 2025 | 9,240.00 | 9,240.00 | 9,120.00 | 9,140.00 | 9,140.00 | -1.08% | 11,288 |
| Nov 18, 2025 | 9,310.00 | 9,310.00 | 9,090.00 | 9,240.00 | 9,240.00 | -0.75% | 32,966 |
| Nov 17, 2025 | 9,260.00 | 9,400.00 | 9,240.00 | 9,310.00 | 9,310.00 | -0.43% | 5,334 |
| Nov 14, 2025 | 9,290.00 | 9,460.00 | 9,290.00 | 9,350.00 | 9,350.00 | -0.53% | 15,759 |
| Nov 13, 2025 | 9,420.00 | 9,500.00 | 9,360.00 | 9,400.00 | 9,400.00 | - | 12,755 |
| Nov 12, 2025 | 9,220.00 | 9,420.00 | 9,220.00 | 9,400.00 | 9,400.00 | 1.08% | 6,820 |
| Nov 11, 2025 | 9,260.00 | 9,430.00 | 9,260.00 | 9,300.00 | 9,300.00 | -0.43% | 6,577 |
| Nov 10, 2025 | 9,160.00 | 9,380.00 | 9,160.00 | 9,340.00 | 9,340.00 | 1.08% | 11,263 |
| Nov 7, 2025 | 9,300.00 | 9,340.00 | 8,830.00 | 9,240.00 | 9,240.00 | -0.65% | 33,901 |
| Nov 6, 2025 | 9,400.00 | 9,400.00 | 9,190.00 | 9,300.00 | 9,300.00 | 0.76% | 17,951 |
| Nov 5, 2025 | 9,270.00 | 9,270.00 | 9,130.00 | 9,230.00 | 9,230.00 | -0.43% | 30,523 |
| Nov 4, 2025 | 9,200.00 | 9,270.00 | 9,110.00 | 9,270.00 | 9,270.00 | 0.11% | 30,658 |
| Nov 3, 2025 | 9,470.00 | 9,470.00 | 9,210.00 | 9,260.00 | 9,260.00 | -2.22% | 56,264 |
| Oct 31, 2025 | 9,610.00 | 9,610.00 | 9,430.00 | 9,470.00 | 9,470.00 | -1.56% | 31,235 |
| Oct 30, 2025 | 9,650.00 | 9,650.00 | 9,510.00 | 9,620.00 | 9,620.00 | -0.41% | 54,063 |
| Oct 29, 2025 | 9,810.00 | 9,830.00 | 9,650.00 | 9,660.00 | 9,660.00 | -1.33% | 23,271 |
| Oct 28, 2025 | 9,690.00 | 9,800.00 | 9,690.00 | 9,790.00 | 9,790.00 | 0.10% | 16,480 |
| Oct 27, 2025 | 9,610.00 | 9,800.00 | 9,610.00 | 9,780.00 | 9,780.00 | 2.19% | 38,596 |
| Oct 24, 2025 | 9,640.00 | 9,640.00 | 9,490.00 | 9,570.00 | 9,570.00 | -0.73% | 38,873 |
| Oct 23, 2025 | 9,630.00 | 9,720.00 | 9,620.00 | 9,640.00 | 9,640.00 | -0.41% | 18,947 |
| Oct 22, 2025 | 9,600.00 | 9,690.00 | 9,580.00 | 9,680.00 | 9,680.00 | -0.10% | 9,552 |
| Oct 21, 2025 | 9,600.00 | 9,700.00 | 9,600.00 | 9,690.00 | 9,690.00 | - | 19,216 |
| Oct 20, 2025 | 9,610.00 | 9,730.00 | 9,530.00 | 9,690.00 | 9,690.00 | 1.68% | 27,920 |
| Oct 17, 2025 | 9,640.00 | 9,640.00 | 9,500.00 | 9,530.00 | 9,530.00 | -1.14% | 15,818 |
| Oct 16, 2025 | 9,680.00 | 9,760.00 | 9,580.00 | 9,640.00 | 9,640.00 | -0.41% | 13,143 |
| Oct 15, 2025 | 9,560.00 | 9,700.00 | 9,550.00 | 9,680.00 | 9,680.00 | 1.36% | 13,421 |
| Oct 14, 2025 | 9,550.00 | 9,610.00 | 9,500.00 | 9,550.00 | 9,550.00 | - | 15,700 |
| Oct 13, 2025 | 9,400.00 | 9,590.00 | 9,390.00 | 9,550.00 | 9,550.00 | - | 18,287 |
| Oct 10, 2025 | 9,640.00 | 9,640.00 | 9,510.00 | 9,550.00 | 9,550.00 | -0.93% | 16,064 |
| Oct 2, 2025 | 9,670.00 | 9,690.00 | 9,600.00 | 9,640.00 | 9,640.00 | 0.21% | 12,534 |
| Oct 1, 2025 | 9,690.00 | 9,690.00 | 9,600.00 | 9,620.00 | 9,620.00 | - | 11,243 |
| Sep 30, 2025 | 9,660.00 | 9,710.00 | 9,600.00 | 9,620.00 | 9,620.00 | -0.41% | 6,644 |
| Sep 29, 2025 | 9,660.00 | 9,720.00 | 9,630.00 | 9,660.00 | 9,660.00 | - | 9,805 |
| Sep 26, 2025 | 9,730.00 | 10,020.00 | 9,610.00 | 9,660.00 | 9,660.00 | -0.72% | 53,167 |
| Sep 25, 2025 | 9,640.00 | 9,760.00 | 9,630.00 | 9,730.00 | 9,730.00 | 0.93% | 11,530 |
| Sep 24, 2025 | 9,760.00 | 9,800.00 | 9,630.00 | 9,640.00 | 9,640.00 | -1.13% | 28,759 |
| Sep 23, 2025 | 9,630.00 | 9,820.00 | 9,630.00 | 9,750.00 | 9,750.00 | 1.25% | 37,744 |
| Sep 22, 2025 | 9,580.00 | 9,650.00 | 9,560.00 | 9,630.00 | 9,630.00 | -0.21% | 20,850 |
| Sep 19, 2025 | 9,750.00 | 9,780.00 | 9,620.00 | 9,650.00 | 9,650.00 | -1.43% | 13,757 |
| Sep 18, 2025 | 9,740.00 | 9,850.00 | 9,680.00 | 9,790.00 | 9,790.00 | 0.51% | 33,903 |
| Sep 17, 2025 | 9,720.00 | 9,760.00 | 9,640.00 | 9,740.00 | 9,740.00 | - | 18,290 |
| Sep 16, 2025 | 9,610.00 | 9,750.00 | 9,580.00 | 9,740.00 | 9,740.00 | 1.35% | 31,199 |
| Sep 15, 2025 | 9,540.00 | 9,650.00 | 9,460.00 | 9,610.00 | 9,610.00 | 0.73% | 25,573 |
| Sep 12, 2025 | 9,470.00 | 9,560.00 | 9,460.00 | 9,540.00 | 9,540.00 | 0.85% | 19,556 |
| Sep 11, 2025 | 9,500.00 | 9,510.00 | 9,450.00 | 9,460.00 | 9,460.00 | -0.42% | 13,327 |
| Sep 10, 2025 | 9,430.00 | 9,510.00 | 9,370.00 | 9,500.00 | 9,500.00 | 0.74% | 32,732 |
| Sep 9, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,430.00 | 9,430.00 | -0.32% | 13,054 |
| Sep 8, 2025 | 9,540.00 | 9,600.00 | 9,460.00 | 9,460.00 | 9,460.00 | -0.84% | 15,195 |
| Sep 5, 2025 | 9,610.00 | 9,610.00 | 9,420.00 | 9,540.00 | 9,540.00 | -0.73% | 22,482 |
| Sep 4, 2025 | 9,640.00 | 9,640.00 | 9,570.00 | 9,610.00 | 9,610.00 | -0.21% | 6,661 |
| Sep 3, 2025 | 9,600.00 | 9,750.00 | 9,510.00 | 9,630.00 | 9,630.00 | 0.42% | 12,035 |
| Sep 2, 2025 | 9,610.00 | 9,610.00 | 9,500.00 | 9,590.00 | 9,590.00 | 0.63% | 7,168 |
| Sep 1, 2025 | 9,680.00 | 9,680.00 | 9,500.00 | 9,530.00 | 9,530.00 | -1.65% | 24,006 |
| Aug 29, 2025 | 9,740.00 | 9,740.00 | 9,680.00 | 9,690.00 | 9,690.00 | -0.72% | 14,108 |
| Aug 28, 2025 | 9,700.00 | 9,760.00 | 9,670.00 | 9,760.00 | 9,760.00 | 0.62% | 12,709 |
| Aug 27, 2025 | 9,690.00 | 9,710.00 | 9,630.00 | 9,700.00 | 9,700.00 | 0.21% | 7,623 |
| Aug 26, 2025 | 9,750.00 | 9,810.00 | 9,650.00 | 9,680.00 | 9,680.00 | -0.10% | 23,199 |
| Aug 25, 2025 | 9,700.00 | 9,730.00 | 9,660.00 | 9,690.00 | 9,690.00 | 0.10% | 13,947 |
| Aug 22, 2025 | 9,750.00 | 9,750.00 | 9,660.00 | 9,680.00 | 9,680.00 | 0.10% | 13,766 |
| Aug 21, 2025 | 10,050.00 | 10,050.00 | 9,630.00 | 9,670.00 | 9,670.00 | 0.52% | 39,763 |
| Aug 20, 2025 | 9,690.00 | 9,690.00 | 9,530.00 | 9,620.00 | 9,620.00 | -0.72% | 20,703 |
| Aug 19, 2025 | 9,700.00 | 9,740.00 | 9,600.00 | 9,690.00 | 9,690.00 | -0.10% | 14,530 |
| Aug 18, 2025 | 9,840.00 | 9,880.00 | 9,650.00 | 9,700.00 | 9,700.00 | -1.42% | 34,211 |
| Aug 14, 2025 | 9,870.00 | 9,930.00 | 9,800.00 | 9,840.00 | 9,840.00 | -0.30% | 20,691 |
| Aug 13, 2025 | 9,920.00 | 9,930.00 | 9,740.00 | 9,870.00 | 9,870.00 | -0.40% | 27,202 |
| Aug 12, 2025 | 9,890.00 | 9,920.00 | 9,800.00 | 9,910.00 | 9,910.00 | 0.20% | 21,243 |
| Aug 11, 2025 | 10,010.00 | 10,050.00 | 9,880.00 | 9,890.00 | 9,890.00 | -1.10% | 24,615 |
| Aug 8, 2025 | 9,800.00 | 10,050.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.04% | 105,353 |
| Aug 7, 2025 | 9,800.00 | 9,840.00 | 9,750.00 | 9,800.00 | 9,800.00 | - | 24,830 |
| Aug 6, 2025 | 9,710.00 | 9,820.00 | 9,710.00 | 9,800.00 | 9,800.00 | 0.20% | 7,515 |
| Aug 5, 2025 | 9,750.00 | 9,860.00 | 9,710.00 | 9,780.00 | 9,780.00 | 0.93% | 15,983 |
| Aug 4, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,690.00 | 9,690.00 | -0.21% | 12,705 |
| Aug 1, 2025 | 9,830.00 | 9,830.00 | 9,650.00 | 9,710.00 | 9,710.00 | -2.12% | 37,539 |
| Jul 31, 2025 | 9,730.00 | 10,000.00 | 9,730.00 | 9,920.00 | 9,920.00 | 1.74% | 57,131 |
| Jul 30, 2025 | 9,790.00 | 9,830.00 | 9,730.00 | 9,750.00 | 9,750.00 | 0.10% | 14,236 |
| Jul 29, 2025 | 9,690.00 | 9,770.00 | 9,570.00 | 9,740.00 | 9,740.00 | 0.21% | 16,572 |
| Jul 28, 2025 | 9,750.00 | 9,770.00 | 9,580.00 | 9,720.00 | 9,720.00 | -0.51% | 50,943 |
| Jul 25, 2025 | 9,730.00 | 9,800.00 | 9,680.00 | 9,770.00 | 9,770.00 | 0.41% | 14,128 |
| Jul 24, 2025 | 9,910.00 | 9,910.00 | 9,720.00 | 9,730.00 | 9,730.00 | -1.42% | 41,052 |
| Jul 23, 2025 | 9,930.00 | 9,930.00 | 9,780.00 | 9,870.00 | 9,870.00 | -0.60% | 28,047 |
| Jul 22, 2025 | 10,090.00 | 10,110.00 | 9,880.00 | 9,930.00 | 9,930.00 | -1.59% | 45,058 |
| Jul 21, 2025 | 10,120.00 | 10,200.00 | 9,990.00 | 10,090.00 | 10,090.00 | 0.40% | 67,054 |
| Jul 18, 2025 | 10,120.00 | 10,130.00 | 9,990.00 | 10,050.00 | 10,050.00 | 0.50% | 32,437 |
| Jul 17, 2025 | 10,050.00 | 10,090.00 | 9,920.00 | 10,000.00 | 10,000.00 | - | 33,723 |
| Jul 16, 2025 | 10,070.00 | 10,070.00 | 9,940.00 | 10,000.00 | 10,000.00 | -0.70% | 45,638 |
| Jul 15, 2025 | 10,140.00 | 10,140.00 | 10,010.00 | 10,070.00 | 10,070.00 | 0.20% | 56,175 |
| Jul 14, 2025 | 10,080.00 | 10,140.00 | 10,010.00 | 10,050.00 | 10,050.00 | -0.20% | 25,125 |
| Jul 11, 2025 | 10,050.00 | 10,110.00 | 10,000.00 | 10,070.00 | 10,070.00 | 0.20% | 30,489 |