KRX · 009450 · stock

Kyung Dong Navien Co., Ltd. (009450) stock price history

Every KRX trading session of Kyung Dong Navien Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,691 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 009450 data, free keyYear by year table

009450 adjusted close, 2000 to 2026

009450Kyung Dong Navien Co., Ltd.
₩60,500-1.9% over one year
20052010201520202025
₩104,072
All time high, 2025
₩80,100
52 week high, ₩53,000 low
6,691
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

009450 key facts

  • Kyung Dong Navien Co., Ltd. (009450) closed at ₩60,500 on Nov 13, 2026 on KRX.
  • 009450's all time high close is ₩104,072, set on Jan 17, 2025; its all time low close is ₩1,054 on May 24, 2000.
  • 009450's 52 week range is ₩53,000 to ₩80,100.
  • 009450 returned -1.9% over the year to Nov 13, 2026 and +2.4% over five years.
  • Over ten years 009450 returned +36%, +3.1% a year compounded.
  • 009450's deepest drawdown was -61.6% from Mar 28, 2018 to Mar 19, 2020.
  • DataCedar holds 6,691 daily sessions of 009450 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009450 price chart, 2000 to 2026

009450 adjusted close, Jan 4, 2000 to Nov 13, 2026₩1,136₩5,092₩22,823₩102,296200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009450 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-3.7%
3 months-11.4%
6 months-13.7%
Year to date+9.0%
1 year-1.9%
3 years+29.5%
5 years+2.4%
10 years+35.5%
Since Jan 4, 2000+3,713%
Compound annual growth, 26.9 years+14.5%

009450 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩104,072 on Jan 17, 2025
All time low close
₩1,054 on May 24, 2000
52 week high
₩80,100 on Apr 30, 2026
52 week low
₩53,000 on Jan 8, 2026
Deepest drawdown
-61.6% from Mar 28, 2018 to Mar 19, 2020, recovered Jun 18, 2021
Best single session
+17.8% on May 11, 2016
Worst single session
-18.2% on Aug 16, 2023
Volatility, 1 year annualised
49.4%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
38.1×
Best calendar year
2012, +97%
Worst calendar year
2022, -38%

009450 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩55,500₩80,100₩53,000₩60,500+9.0%11.9M209
2025₩85,625₩106,242₩53,762₩55,500-35.9%17.2M241
2024₩46,211₩92,324₩42,638₩86,611+87.4%17.7M243
2023₩33,079₩58,903₩30,854₩46,211+41.4%18M245
2022₩53,284₩54,237₩31,456₩32,692-37.5%11.4M244
2021₩49,532₩74,487₩44,191₩52,331+6.3%22M248
2020₩43,421₩58,020₩24,457₩49,248+12.6%18.6M248
2019₩38,757₩58,019₩30,316₩43,750+12.9%22.9M246
2018₩47,833₩67,948₩32,259₩38,757-18.5%20M244
2017₩39,757₩50,885₩28,121₩47,554+19.6%16.9M241
2016₩28,805₩59,820₩24,342₩39,757+38.2%14M246
2015₩26,422₩38,669₩20,000₩28,759+8.1%12.6M249
2014₩16,087₩29,890₩15,448₩26,605+66.8%10.6M245
2013₩10,723₩19,083₩9,542₩15,950+50.0%9.9M246
2012₩5,432₩11,891₩4,864₩10,632+96.7%27.6M248
2011₩5,156₩6,024₩3,867₩5,405+4.6%10.3M248
2010₩5,661₩6,453₩4,389₩5,165-8.3%5.7M251
2009₩3,038₩8,875₩2,832₩5,635+80.4%12M253
2008₩3,882₩5,911₩2,438₩3,124-18.1%2.8M254
2007₩3,781₩4,688₩3,340₩3,815-0.6%2.5M243
2006₩2,950₩4,197₩2,646₩3,839+30.1%5.1M247
2005₩1,936₩3,258₩1,897₩2,950+54.2%16.7M258
2004₩2,254₩2,403₩1,650₩1,913-15.1%12M260
2003₩2,773₩2,924₩2,006₩2,254-18.7%13.8M261
2002₩2,126₩3,460₩2,056₩2,773+30.4%24.4M260
2001₩1,130₩2,475₩1,130₩2,126+88.2%55.4M259
2000₩1,574₩2,596₩1,018₩1,130n/a86M254

009450 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩60,500+4.7%
October 2026₩57,800-5.2%
September 2026₩61,000-2.6%
August 2026₩62,600-1.4%
July 2026₩63,500+2.3%
June 2026₩62,100-11.4%
May 2026₩70,100-9.8%
April 2026₩77,700+23.3%
March 2026₩63,000-2.0%
February 2026₩64,300+11.2%
January 2026₩57,800+4.1%
December 2025₩55,500-5.0%

About the 009450 data

Daily bars. 6,691 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A009450/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 009290 Kwang Dong Pharmaceutical Co., Ltd.
  • 009320 Ajin Electronic Components Co.,Ltd
  • 009410 Taeyoung Engineering & Construction Co.,Ltd.
  • 009420 Hanall Biopharma Co., Ltd.
  • 009460 Hanchangpaper co., Ltd
  • 009470 Samwha Electric Co.,Ltd.
  • 009540 HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
  • 009580 Moorim P&P Co., Ltd.

Common questions

009450 share price history

Start with any symbol.

Start free