Kyung Dong Navien Co., Ltd. (KRX:009450)
South Korea
· Delayed Price · Currency is KRW 61,100
-300 (-0.49%)
At close: Mar 9, 2026
Kyung Dong Navien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 61,600.00 | 63,000.00 | 61,200.00 | 62,200.00 | 62,200.00 | 1.14% | 85,143 |
| Feb 10, 2026 | 60,700.00 | 61,800.00 | 60,100.00 | 61,500.00 | 61,500.00 | 1.65% | 59,389 |
| Feb 9, 2026 | 60,000.00 | 60,900.00 | 59,900.00 | 60,500.00 | 60,500.00 | 2.20% | 76,848 |
| Feb 6, 2026 | 60,700.00 | 60,700.00 | 57,400.00 | 59,200.00 | 59,200.00 | -1.50% | 100,015 |
| Feb 5, 2026 | 58,300.00 | 61,800.00 | 57,100.00 | 60,100.00 | 60,100.00 | 2.91% | 168,942 |
| Feb 4, 2026 | 56,900.00 | 58,500.00 | 56,900.00 | 58,400.00 | 58,400.00 | 1.57% | 34,795 |
| Feb 3, 2026 | 56,800.00 | 57,700.00 | 56,000.00 | 57,500.00 | 57,500.00 | 2.50% | 44,455 |
| Feb 2, 2026 | 57,800.00 | 57,800.00 | 55,800.00 | 56,100.00 | 56,100.00 | -2.94% | 54,461 |
| Jan 30, 2026 | 57,800.00 | 58,600.00 | 56,900.00 | 57,800.00 | 57,800.00 | -0.52% | 57,324 |
| Jan 29, 2026 | 58,800.00 | 59,200.00 | 57,200.00 | 58,100.00 | 58,100.00 | -0.68% | 48,073 |
| Jan 28, 2026 | 58,400.00 | 58,900.00 | 57,800.00 | 58,500.00 | 58,500.00 | 0.34% | 64,282 |
| Jan 27, 2026 | 57,700.00 | 59,000.00 | 56,900.00 | 58,300.00 | 58,300.00 | 0.17% | 61,405 |
| Jan 26, 2026 | 58,000.00 | 59,000.00 | 57,500.00 | 58,200.00 | 58,200.00 | 1.93% | 55,572 |
| Jan 23, 2026 | 56,500.00 | 57,400.00 | 56,100.00 | 57,100.00 | 57,100.00 | 1.42% | 39,965 |
| Jan 22, 2026 | 55,900.00 | 56,400.00 | 55,000.00 | 56,300.00 | 56,300.00 | 1.08% | 39,053 |
| Jan 21, 2026 | 56,100.00 | 56,200.00 | 54,700.00 | 55,700.00 | 55,700.00 | -1.76% | 42,905 |
| Jan 20, 2026 | 55,700.00 | 57,000.00 | 55,100.00 | 56,700.00 | 56,700.00 | 2.35% | 49,778 |
| Jan 19, 2026 | 56,100.00 | 56,100.00 | 55,100.00 | 55,400.00 | 55,400.00 | -1.42% | 47,051 |
| Jan 16, 2026 | 57,000.00 | 57,600.00 | 56,100.00 | 56,200.00 | 56,200.00 | -1.06% | 43,077 |
| Jan 15, 2026 | 57,000.00 | 57,100.00 | 55,800.00 | 56,800.00 | 56,800.00 | -1.39% | 49,757 |
| Jan 14, 2026 | 55,000.00 | 57,800.00 | 54,600.00 | 57,600.00 | 57,600.00 | 4.73% | 74,372 |
| Jan 13, 2026 | 55,000.00 | 55,300.00 | 54,100.00 | 55,000.00 | 55,000.00 | 0.92% | 35,407 |
| Jan 12, 2026 | 56,600.00 | 56,900.00 | 54,300.00 | 54,500.00 | 54,500.00 | -4.72% | 75,768 |
| Jan 9, 2026 | 53,400.00 | 57,800.00 | 53,300.00 | 57,200.00 | 57,200.00 | 6.72% | 78,733 |
| Jan 8, 2026 | 57,300.00 | 57,300.00 | 53,000.00 | 53,600.00 | 53,600.00 | -1.83% | 50,776 |
| Jan 7, 2026 | 55,600.00 | 55,800.00 | 54,200.00 | 54,600.00 | 54,600.00 | -1.62% | 45,374 |
| Jan 6, 2026 | 56,300.00 | 56,300.00 | 55,400.00 | 55,500.00 | 55,500.00 | -1.42% | 34,976 |
| Jan 5, 2026 | 56,100.00 | 57,000.00 | 56,000.00 | 56,300.00 | 56,300.00 | 0.54% | 30,991 |
| Jan 2, 2026 | 55,500.00 | 56,400.00 | 55,000.00 | 56,000.00 | 56,000.00 | 0.90% | 27,065 |
| Dec 30, 2025 | 55,400.00 | 55,800.00 | 54,700.00 | 55,500.00 | 55,500.00 | 0.36% | 41,407 |
| Dec 29, 2025 | 55,300.00 | 55,600.00 | 54,700.00 | 55,300.00 | 55,300.00 | -0.18% | 26,695 |
| Dec 26, 2025 | 56,100.00 | 56,100.00 | 55,000.00 | 55,400.00 | 55,400.00 | -1.25% | 42,909 |
| Dec 24, 2025 | 56,100.00 | 56,400.00 | 55,500.00 | 56,100.00 | 56,100.00 | 0.54% | 21,245 |
| Dec 23, 2025 | 56,900.00 | 56,900.00 | 55,400.00 | 55,800.00 | 55,800.00 | -0.89% | 40,293 |
| Dec 22, 2025 | 57,000.00 | 57,000.00 | 56,100.00 | 56,300.00 | 56,300.00 | 0.18% | 21,313 |
| Dec 19, 2025 | 56,900.00 | 57,100.00 | 55,300.00 | 56,200.00 | 56,200.00 | -0.53% | 78,760 |
| Dec 18, 2025 | 57,000.00 | 57,500.00 | 56,100.00 | 56,500.00 | 56,500.00 | -1.57% | 30,819 |
| Dec 17, 2025 | 57,200.00 | 57,700.00 | 56,300.00 | 57,400.00 | 57,400.00 | 1.95% | 23,464 |
| Dec 16, 2025 | 57,900.00 | 57,900.00 | 56,300.00 | 56,300.00 | 56,300.00 | -2.26% | 62,687 |
| Dec 15, 2025 | 58,500.00 | 58,500.00 | 57,400.00 | 57,600.00 | 57,600.00 | -1.71% | 40,734 |
| Dec 12, 2025 | 58,200.00 | 58,800.00 | 58,200.00 | 58,600.00 | 58,600.00 | - | 18,721 |
| Dec 11, 2025 | 58,600.00 | 58,800.00 | 58,000.00 | 58,600.00 | 58,600.00 | 0.86% | 20,194 |
| Dec 10, 2025 | 58,800.00 | 58,800.00 | 58,000.00 | 58,100.00 | 58,100.00 | -1.02% | 18,483 |
| Dec 9, 2025 | 59,100.00 | 59,100.00 | 58,100.00 | 58,700.00 | 58,700.00 | -0.51% | 24,667 |
| Dec 8, 2025 | 58,800.00 | 59,100.00 | 58,200.00 | 59,000.00 | 59,000.00 | 0.17% | 31,079 |
| Dec 5, 2025 | 59,200.00 | 59,600.00 | 58,200.00 | 58,900.00 | 58,900.00 | 0.34% | 95,070 |
| Dec 4, 2025 | 59,600.00 | 59,600.00 | 58,500.00 | 58,700.00 | 58,700.00 | -1.34% | 25,304 |
| 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 |