Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,140.00 | 8,220.00 | 8,130.00 | 8,130.00 | 7,393.69 | 29,314 |
| 2024-07-24 | 8,160.00 | 8,290.00 | 8,150.00 | 8,160.00 | 7,420.97 | 50,394 |
| 2024-07-23 | 8,250.00 | 8,260.00 | 8,120.00 | 8,190.00 | 7,448.25 | 39,235 |
| 2024-07-22 | 8,350.00 | 8,390.00 | 8,150.00 | 8,190.00 | 7,448.25 | 74,994 |
| 2024-07-19 | 8,150.00 | 8,250.00 | 8,120.00 | 8,160.00 | 7,420.97 | 23,300 |
| 2024-07-18 | 8,210.00 | 8,210.00 | 8,100.00 | 8,150.00 | 7,411.88 | 28,692 |
| 2024-07-17 | 8,100.00 | 8,190.00 | 8,100.00 | 8,160.00 | 7,420.97 | 29,779 |
| 2024-07-16 | 8,110.00 | 8,190.00 | 8,080.00 | 8,110.00 | 7,375.50 | 28,973 |
| 2024-07-15 | 8,090.00 | 8,220.00 | 8,090.00 | 8,130.00 | 7,393.69 | 27,008 |
| 2024-07-12 | 8,140.00 | 8,170.00 | 8,080.00 | 8,130.00 | 7,393.69 | 36,532 |
| 2024-07-11 | 8,230.00 | 8,240.00 | 8,090.00 | 8,140.00 | 7,402.78 | 104,281 |
| 2024-07-10 | 8,200.00 | 8,300.00 | 8,120.00 | 8,230.00 | 7,484.63 | 23,072 |
| 2024-07-09 | 8,240.00 | 8,240.00 | 8,100.00 | 8,160.00 | 7,420.97 | 79,561 |
| 2024-07-08 | 8,240.00 | 8,240.00 | 8,100.00 | 8,230.00 | 7,484.63 | 42,423 |
| 2024-07-05 | 8,230.00 | 8,380.00 | 8,210.00 | 8,240.00 | 7,493.72 | 39,114 |
| 2024-07-04 | 8,350.00 | 8,350.00 | 8,210.00 | 8,250.00 | 7,502.82 | 61,986 |
| 2024-07-03 | 8,560.00 | 8,590.00 | 8,280.00 | 8,350.00 | 7,593.76 | 98,918 |
| 2024-07-02 | 8,660.00 | 8,680.00 | 8,430.00 | 8,580.00 | 7,802.93 | 102,946 |
| 2024-07-01 | 8,800.00 | 8,800.00 | 8,580.00 | 8,660.00 | 7,875.69 | 131,219 |
| 2024-06-28 | 8,360.00 | 8,960.00 | 8,360.00 | 8,780.00 | 7,984.82 | 414,830 |
| 2024-06-27 | 8,450.00 | 8,530.00 | 8,300.00 | 8,350.00 | 7,593.76 | 58,040 |
| 2024-06-26 | 8,720.00 | 8,720.00 | 8,440.00 | 8,440.00 | 7,675.61 | 90,514 |
| 2024-06-25 | 8,440.00 | 8,660.00 | 8,350.00 | 8,640.00 | 7,857.50 | 193,076 |
| 2024-06-24 | 8,330.00 | 8,330.00 | 8,190.00 | 8,220.00 | 7,475.54 | 21,950 |
| 2024-06-21 | 8,380.00 | 8,380.00 | 8,120.00 | 8,330.00 | 7,575.57 | 43,528 |
| 2024-06-20 | 8,170.00 | 8,400.00 | 8,160.00 | 8,300.00 | 7,548.29 | 32,422 |
| 2024-06-19 | 8,160.00 | 8,250.00 | 8,140.00 | 8,160.00 | 7,420.97 | 27,143 |
| 2024-06-18 | 8,300.00 | 8,300.00 | 8,130.00 | 8,140.00 | 7,402.78 | 31,872 |
| 2024-06-17 | 8,180.00 | 8,290.00 | 8,130.00 | 8,210.00 | 7,466.44 | 30,098 |
| 2024-06-14 | 8,270.00 | 8,280.00 | 8,150.00 | 8,150.00 | 7,411.88 | 58,022 |
| 2024-06-13 | 8,190.00 | 8,270.00 | 8,170.00 | 8,190.00 | 7,448.25 | 17,000 |
| 2024-06-12 | 8,150.00 | 8,230.00 | 8,100.00 | 8,190.00 | 7,448.25 | 29,350 |
| 2024-06-11 | 8,260.00 | 8,370.00 | 8,090.00 | 8,130.00 | 7,393.69 | 95,012 |
| 2024-06-10 | 8,410.00 | 8,410.00 | 8,250.00 | 8,300.00 | 7,548.29 | 39,234 |
| 2024-06-07 | 8,230.00 | 8,450.00 | 8,230.00 | 8,390.00 | 7,630.14 | 46,262 |
| 2024-06-05 | 8,450.00 | 8,470.00 | 8,210.00 | 8,290.00 | 7,539.20 | 36,280 |
| 2024-06-04 | 8,430.00 | 8,550.00 | 8,280.00 | 8,300.00 | 7,548.29 | 48,627 |
| 2024-06-03 | 8,500.00 | 8,740.00 | 8,390.00 | 8,500.00 | 7,730.18 | 214,979 |
| 2024-05-31 | 8,110.00 | 8,350.00 | 8,090.00 | 8,330.00 | 7,575.57 | 70,833 |
| 2024-05-30 | 7,870.00 | 8,110.00 | 7,870.00 | 8,080.00 | 7,348.22 | 30,176 |
| 2024-05-29 | 8,190.00 | 8,190.00 | 8,050.00 | 8,070.00 | 7,339.12 | 27,825 |
| 2024-05-28 | 8,140.00 | 8,220.00 | 8,090.00 | 8,190.00 | 7,448.25 | 11,387 |
| 2024-05-27 | 8,270.00 | 8,270.00 | 8,090.00 | 8,130.00 | 7,393.69 | 22,613 |
| 2024-05-24 | 8,110.00 | 8,300.00 | 8,030.00 | 8,110.00 | 7,375.50 | 27,745 |
| 2024-05-23 | 8,120.00 | 8,190.00 | 8,000.00 | 8,100.00 | 7,366.40 | 24,793 |
| 2024-05-22 | 8,120.00 | 8,350.00 | 8,000.00 | 8,060.00 | 7,330.03 | 41,735 |
| 2024-05-21 | 8,150.00 | 8,200.00 | 8,090.00 | 8,120.00 | 7,384.59 | 22,989 |
| 2024-05-20 | 8,190.00 | 8,290.00 | 8,130.00 | 8,200.00 | 7,457.35 | 40,788 |
| 2024-05-17 | 8,330.00 | 8,460.00 | 8,150.00 | 8,170.00 | 7,430.06 | 88,388 |
| 2024-05-16 | 8,470.00 | 8,550.00 | 8,260.00 | 8,300.00 | 7,548.29 | 68,204 |
| 2024-05-14 | 8,560.00 | 8,570.00 | 8,420.00 | 8,470.00 | 7,702.89 | 22,579 |
| 2024-05-13 | 8,600.00 | 8,600.00 | 8,440.00 | 8,510.00 | 7,739.27 | 57,859 |
| 2024-05-10 | 8,500.00 | 8,650.00 | 8,450.00 | 8,500.00 | 7,730.18 | 110,854 |
| 2024-05-09 | 8,490.00 | 8,520.00 | 8,420.00 | 8,440.00 | 7,675.61 | 35,581 |
| 2024-05-08 | 8,400.00 | 8,520.00 | 8,350.00 | 8,400.00 | 7,639.23 | 30,830 |
| 2024-05-07 | 8,300.00 | 8,440.00 | 8,200.00 | 8,400.00 | 7,639.23 | 50,530 |
| 2024-05-03 | 8,310.00 | 8,350.00 | 8,250.00 | 8,280.00 | 7,530.10 | 14,573 |
| 2024-05-02 | 8,300.00 | 8,360.00 | 8,170.00 | 8,360.00 | 7,602.86 | 42,509 |
| 2024-04-30 | 8,190.00 | 8,380.00 | 8,040.00 | 8,270.00 | 7,521.01 | 147,797 |
| 2024-04-29 | 8,170.00 | 8,190.00 | 8,080.00 | 8,150.00 | 7,411.88 | 58,606 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 450.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 270.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.