Kyung Dong Navien Co., Ltd. 009450
KRX · South Korea · Consumer Durables
KRW 61,300.00+300.00 (+0.49%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 61,300.00 | +0.49% | KRW 61,700.00 | KRW 61,900.00 | KRW 60,800.00 | 21.59K |
| 2026-09-30 | KRW 61,000.00 | -0.16% | KRW 60,900.00 | KRW 62,600.00 | KRW 60,900.00 | 23.43K |
| 2026-09-29 | KRW 61,100.00 | +0.16% | KRW 61,000.00 | KRW 61,300.00 | KRW 60,000.00 | 32.55K |
| 2026-09-28 | KRW 61,000.00 | +1.33% | KRW 60,700.00 | KRW 61,300.00 | KRW 59,900.00 | 16.87K |
| 2026-09-23 | KRW 60,200.00 | -1.47% | KRW 61,200.00 | KRW 61,200.00 | KRW 59,900.00 | 27.48K |
| 2026-09-22 | KRW 61,100.00 | +1.33% | KRW 60,900.00 | KRW 62,100.00 | KRW 60,600.00 | 29.02K |
| 2026-09-21 | KRW 60,300.00 | -1.63% | KRW 61,100.00 | KRW 61,500.00 | KRW 60,100.00 | 23.77K |
| 2026-09-18 | KRW 61,300.00 | +4.07% | KRW 59,300.00 | KRW 61,700.00 | KRW 59,300.00 | 38.82K |
| 2026-09-17 | KRW 58,900.00 | 0.00% | KRW 59,200.00 | KRW 59,500.00 | KRW 58,700.00 | 20.05K |
| 2026-09-16 | KRW 58,900.00 | -1.17% | KRW 59,400.00 | KRW 59,700.00 | KRW 58,100.00 | 46.47K |
| 2026-09-15 | KRW 59,600.00 | -0.33% | KRW 59,100.00 | KRW 60,100.00 | KRW 59,100.00 | 23.22K |
| 2026-09-14 | KRW 59,800.00 | -1.32% | KRW 60,700.00 | KRW 61,000.00 | KRW 59,300.00 | 34.11K |
| 2026-09-11 | KRW 60,600.00 | 0.00% | KRW 59,800.00 | KRW 61,400.00 | KRW 59,600.00 | 18.52K |
| 2026-09-10 | KRW 60,600.00 | +1.68% | KRW 59,400.00 | KRW 60,600.00 | KRW 59,100.00 | 23.48K |
| 2026-09-09 | KRW 59,600.00 | -0.67% | KRW 60,400.00 | KRW 60,500.00 | KRW 59,400.00 | 30.73K |
| 2026-09-08 | KRW 60,000.00 | -2.12% | KRW 61,700.00 | KRW 61,700.00 | KRW 59,900.00 | 52.47K |
| 2026-09-07 | KRW 61,300.00 | +0.49% | KRW 61,000.00 | KRW 61,700.00 | KRW 61,000.00 | 11.47K |
| 2026-09-04 | KRW 61,000.00 | +1.16% | KRW 60,400.00 | KRW 61,600.00 | KRW 60,400.00 | 43.63K |
| 2026-09-03 | KRW 60,300.00 | 0.00% | KRW 60,900.00 | KRW 61,100.00 | KRW 59,700.00 | 33.27K |
| 2026-09-02 | KRW 60,300.00 | -2.43% | KRW 61,000.00 | KRW 61,400.00 | KRW 60,000.00 | 30.85K |
| 2026-09-01 | KRW 61,800.00 | -1.28% | KRW 62,700.00 | KRW 63,100.00 | KRW 61,000.00 | 27.08K |
| 2026-08-31 | KRW 62,600.00 | -1.11% | KRW 63,200.00 | KRW 63,700.00 | KRW 61,900.00 | 19.32K |
| 2026-08-28 | KRW 63,300.00 | +0.64% | KRW 62,900.00 | KRW 63,600.00 | KRW 61,800.00 | 26.62K |
| 2026-08-27 | KRW 62,900.00 | -2.33% | KRW 63,800.00 | KRW 64,500.00 | KRW 62,500.00 | 69.53K |
| 2026-08-26 | KRW 64,400.00 | +0.16% | KRW 64,200.00 | KRW 64,600.00 | KRW 63,400.00 | 23.99K |
| 2026-08-25 | KRW 64,300.00 | +0.63% | KRW 63,800.00 | KRW 64,400.00 | KRW 62,400.00 | 15.55K |
| 2026-08-24 | KRW 63,900.00 | +0.95% | KRW 63,500.00 | KRW 64,700.00 | KRW 62,900.00 | 16.04K |
| 2026-08-21 | KRW 63,300.00 | -2.47% | KRW 64,300.00 | KRW 64,300.00 | KRW 62,300.00 | 39.68K |
| 2026-08-20 | KRW 64,900.00 | +0.15% | KRW 65,200.00 | KRW 65,600.00 | KRW 64,600.00 | 37.18K |
| 2026-08-19 | KRW 64,800.00 | -2.26% | KRW 65,000.00 | KRW 65,800.00 | KRW 63,700.00 | 35.74K |
| 2026-08-18 | KRW 66,300.00 | -2.64% | KRW 68,300.00 | KRW 69,400.00 | KRW 65,900.00 | 73.40K |
| 2026-08-14 | KRW 68,100.00 | -0.29% | KRW 68,500.00 | KRW 69,000.00 | KRW 66,800.00 | 68.18K |
| 2026-08-13 | KRW 68,300.00 | 0.00% | KRW 68,600.00 | KRW 69,300.00 | KRW 67,500.00 | 101.06K |
| 2026-08-12 | KRW 68,300.00 | -11.30% | KRW 70,800.00 | KRW 70,800.00 | KRW 65,900.00 | 458.70K |
| 2026-08-11 | KRW 77,000.00 | +7.24% | KRW 71,900.00 | KRW 77,900.00 | KRW 71,900.00 | 135.58K |
| 2026-08-10 | KRW 71,800.00 | -1.64% | KRW 73,000.00 | KRW 73,500.00 | KRW 71,000.00 | 24.78K |
| 2026-08-07 | KRW 73,000.00 | +1.39% | KRW 72,400.00 | KRW 73,900.00 | KRW 71,300.00 | 50.17K |
| 2026-08-06 | KRW 72,000.00 | +4.96% | KRW 69,400.00 | KRW 72,800.00 | KRW 68,700.00 | 73.37K |
| 2026-08-05 | KRW 68,600.00 | +0.15% | KRW 68,800.00 | KRW 69,700.00 | KRW 68,000.00 | 20.84K |
| 2026-08-04 | KRW 68,500.00 | +4.74% | KRW 65,400.00 | KRW 70,400.00 | KRW 65,400.00 | 49.49K |
| 2026-08-03 | KRW 65,400.00 | +2.99% | KRW 63,100.00 | KRW 66,400.00 | KRW 62,300.00 | 48.24K |
| 2026-07-31 | KRW 63,500.00 | +3.42% | KRW 61,900.00 | KRW 64,000.00 | KRW 61,900.00 | 33.34K |
| 2026-07-30 | KRW 61,400.00 | +3.02% | KRW 58,100.00 | KRW 63,200.00 | KRW 58,100.00 | 36.13K |
| 2026-07-29 | KRW 59,600.00 | -2.77% | KRW 61,900.00 | KRW 63,100.00 | KRW 58,100.00 | 43.61K |
| 2026-07-28 | KRW 61,300.00 | -4.52% | KRW 63,200.00 | KRW 63,600.00 | KRW 60,900.00 | 26.93K |
| 2026-07-27 | KRW 64,200.00 | -1.53% | KRW 65,500.00 | KRW 66,700.00 | KRW 64,100.00 | 12.42K |
| 2026-07-24 | KRW 65,200.00 | +0.46% | KRW 65,000.00 | KRW 66,900.00 | KRW 64,200.00 | 28.63K |
| 2026-07-23 | KRW 64,900.00 | +4.01% | KRW 62,500.00 | KRW 65,300.00 | KRW 62,500.00 | 19.53K |
| 2026-07-22 | KRW 62,400.00 | -0.64% | KRW 63,600.00 | KRW 65,200.00 | KRW 62,400.00 | 22.67K |
| 2026-07-21 | KRW 62,800.00 | +0.16% | KRW 62,700.00 | KRW 64,100.00 | KRW 61,500.00 | 24.82K |
| 2026-07-20 | KRW 62,700.00 | +1.13% | KRW 62,000.00 | KRW 63,600.00 | KRW 61,000.00 | 26.81K |
| 2026-07-16 | KRW 62,000.00 | -1.59% | KRW 63,300.00 | KRW 63,300.00 | KRW 61,200.00 | 25.12K |
| 2026-07-15 | KRW 63,000.00 | +0.96% | KRW 63,400.00 | KRW 64,300.00 | KRW 62,200.00 | 19.53K |
| 2026-07-14 | KRW 62,400.00 | -1.58% | KRW 62,200.00 | KRW 63,600.00 | KRW 61,200.00 | 53.20K |
| 2026-07-13 | KRW 63,400.00 | 0.00% | KRW 63,700.00 | KRW 65,200.00 | KRW 62,000.00 | 21.89K |
| 2026-07-10 | KRW 63,400.00 | +4.11% | KRW 61,000.00 | KRW 64,500.00 | KRW 61,000.00 | 20.88K |
| 2026-07-09 | KRW 60,900.00 | -2.25% | KRW 61,900.00 | KRW 62,300.00 | KRW 60,200.00 | 27.04K |
| 2026-07-08 | KRW 62,300.00 | -2.96% | KRW 63,100.00 | KRW 63,900.00 | KRW 61,300.00 | 57.65K |
| 2026-07-07 | KRW 64,200.00 | +0.16% | KRW 63,500.00 | KRW 65,000.00 | KRW 62,400.00 | 55.29K |
| 2026-07-06 | KRW 64,100.00 | +1.42% | KRW 63,400.00 | KRW 64,800.00 | KRW 62,200.00 | 35.17K |
| 2026-07-03 | KRW 63,200.00 | +0.16% | KRW 63,100.00 | KRW 65,300.00 | KRW 62,200.00 | 20.04K |
| 2026-07-02 | KRW 63,100.00 | -2.62% | KRW 63,000.00 | KRW 66,000.00 | KRW 61,000.00 | 48.27K |
| 2026-07-01 | KRW 64,800.00 | +4.35% | KRW 62,400.00 | KRW 65,200.00 | KRW 61,800.00 | 47.45K |
| 2026-06-30 | KRW 62,100.00 | -1.58% | KRW 64,000.00 | KRW 64,700.00 | KRW 61,800.00 | 22.54K |
| 2026-06-29 | KRW 63,100.00 | +6.59% | KRW 58,700.00 | KRW 63,400.00 | KRW 58,700.00 | 50.70K |
| 2026-06-26 | KRW 59,200.00 | -2.15% | KRW 61,200.00 | KRW 63,000.00 | KRW 57,800.00 | 34.96K |
| 2026-06-25 | KRW 60,500.00 | -4.12% | KRW 63,400.00 | KRW 64,000.00 | KRW 60,300.00 | 39.26K |
| 2026-06-24 | KRW 63,100.00 | +2.94% | KRW 61,900.00 | KRW 64,200.00 | KRW 61,500.00 | 33.23K |
| 2026-06-23 | KRW 61,300.00 | -4.96% | KRW 64,900.00 | KRW 64,900.00 | KRW 61,100.00 | 65.53K |
| 2026-06-22 | KRW 64,500.00 | -2.71% | KRW 66,200.00 | KRW 68,900.00 | KRW 63,900.00 | 45.24K |
| 2026-06-19 | KRW 66,300.00 | -5.56% | KRW 70,000.00 | KRW 70,200.00 | KRW 65,500.00 | 66.76K |
| 2026-06-18 | KRW 70,200.00 | -3.84% | KRW 71,700.00 | KRW 72,900.00 | KRW 69,800.00 | 33.45K |
| 2026-06-17 | KRW 73,000.00 | +0.55% | KRW 72,300.00 | KRW 74,300.00 | KRW 70,300.00 | 47.65K |
| 2026-06-16 | KRW 72,600.00 | +1.97% | KRW 70,500.00 | KRW 73,700.00 | KRW 70,400.00 | 65.10K |
| 2026-06-15 | KRW 71,200.00 | +4.55% | KRW 69,000.00 | KRW 71,200.00 | KRW 68,200.00 | 44.33K |
| 2026-06-12 | KRW 68,100.00 | -1.16% | KRW 69,500.00 | KRW 70,100.00 | KRW 68,000.00 | 28.35K |
| 2026-06-11 | KRW 68,900.00 | +1.62% | KRW 67,000.00 | KRW 69,300.00 | KRW 65,700.00 | 52.23K |
| 2026-06-10 | KRW 67,800.00 | -2.31% | KRW 68,600.00 | KRW 69,800.00 | KRW 66,400.00 | 23.84K |
| 2026-06-09 | KRW 69,400.00 | +7.43% | KRW 65,000.00 | KRW 69,800.00 | KRW 65,000.00 | 45.73K |
| 2026-06-08 | KRW 64,600.00 | -4.58% | KRW 64,500.00 | KRW 66,200.00 | KRW 63,000.00 | 36.95K |
| 2026-06-05 | KRW 67,700.00 | -1.46% | KRW 68,700.00 | KRW 68,700.00 | KRW 66,400.00 | 39.39K |
| 2026-06-04 | KRW 68,700.00 | +0.15% | KRW 68,500.00 | KRW 70,100.00 | KRW 67,100.00 | 36.67K |
| 2026-06-02 | KRW 68,600.00 | -0.58% | KRW 69,500.00 | KRW 69,500.00 | KRW 67,500.00 | 41.54K |
| 2026-06-01 | KRW 69,000.00 | -1.57% | KRW 70,100.00 | KRW 71,400.00 | KRW 68,200.00 | 48.87K |
| 2026-05-29 | KRW 70,100.00 | -2.64% | KRW 71,600.00 | KRW 71,900.00 | KRW 68,000.00 | 84.03K |
| 2026-05-28 | KRW 72,000.00 | +0.42% | KRW 72,700.00 | KRW 74,400.00 | KRW 69,000.00 | 71.74K |
| 2026-05-27 | KRW 71,700.00 | +0.56% | KRW 70,200.00 | KRW 71,900.00 | KRW 69,000.00 | 100.50K |
| 2026-05-26 | KRW 71,300.00 | -3.13% | KRW 73,800.00 | KRW 74,400.00 | KRW 70,400.00 | 79.79K |
| 2026-05-22 | KRW 73,600.00 | +3.52% | KRW 71,500.00 | KRW 74,500.00 | KRW 71,200.00 | 84.55K |
| 2026-05-21 | KRW 71,100.00 | +4.10% | KRW 69,700.00 | KRW 72,800.00 | KRW 68,700.00 | 63.78K |