Kyung Dong Navien Co., Ltd. (KRX:009450)
South Korea
· Delayed Price · Currency is KRW 74,300
+2,000 (2.77%)
Apr 29, 2026, 12:50 PM KST
Kyung Dong Navien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 66,244 |
| 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% | 138,859 |
| 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% | 51,228 |
| 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% | 58,384 |
| 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 |
| 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 |