Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,170.00 | 8,190.00 | 8,080.00 | 8,150.00 | 7,411.88 | 58,606 |
| 2024-04-26 | 8,190.00 | 8,220.00 | 8,100.00 | 8,160.00 | 7,420.97 | 28,565 |
| 2024-04-25 | 8,050.00 | 8,210.00 | 8,030.00 | 8,160.00 | 7,420.97 | 15,188 |
| 2024-04-24 | 8,090.00 | 8,200.00 | 8,010.00 | 8,150.00 | 7,411.88 | 21,262 |
| 2024-04-23 | 8,100.00 | 8,190.00 | 8,020.00 | 8,070.00 | 7,339.12 | 44,868 |
| 2024-04-22 | 8,010.00 | 8,150.00 | 7,910.00 | 8,120.00 | 7,384.59 | 69,223 |
| 2024-04-19 | 8,000.00 | 8,190.00 | 7,790.00 | 8,010.00 | 7,284.55 | 152,413 |
| 2024-04-18 | 7,900.00 | 7,990.00 | 7,830.00 | 7,890.00 | 7,175.42 | 30,218 |
| 2024-04-17 | 7,850.00 | 7,880.00 | 7,740.00 | 7,830.00 | 7,120.86 | 56,819 |
| 2024-04-16 | 7,840.00 | 7,920.00 | 7,730.00 | 7,800.00 | 7,093.57 | 73,239 |
| 2024-04-15 | 8,000.00 | 8,060.00 | 7,890.00 | 7,900.00 | 7,184.52 | 83,365 |
| 2024-04-12 | 8,030.00 | 8,120.00 | 7,890.00 | 7,990.00 | 7,266.37 | 98,105 |
| 2024-04-11 | 8,080.00 | 8,140.00 | 7,980.00 | 8,010.00 | 7,284.55 | 48,378 |
| 2024-04-09 | 8,030.00 | 8,150.00 | 8,020.00 | 8,080.00 | 7,348.22 | 17,851 |
| 2024-04-08 | 8,100.00 | 8,130.00 | 7,970.00 | 8,030.00 | 7,302.74 | 73,230 |
| 2024-04-05 | 8,250.00 | 8,250.00 | 8,040.00 | 8,100.00 | 7,366.40 | 81,328 |
| 2024-04-04 | 8,210.00 | 8,480.00 | 8,180.00 | 8,250.00 | 7,502.82 | 43,369 |
| 2024-04-03 | 8,240.00 | 8,490.00 | 8,130.00 | 8,210.00 | 7,466.44 | 179,040 |
| 2024-04-02 | 8,260.00 | 8,280.00 | 8,150.00 | 8,220.00 | 7,475.54 | 68,952 |
| 2024-04-01 | 8,160.00 | 8,270.00 | 8,090.00 | 8,220.00 | 7,475.54 | 66,923 |
| 2024-03-29 | 8,400.00 | 8,450.00 | 8,200.00 | 8,200.00 | 7,457.35 | 42,700 |
| 2024-03-28 | 8,360.00 | 8,410.00 | 8,300.00 | 8,410.00 | 7,648.33 | 19,456 |
| 2024-03-27 | 8,340.00 | 8,600.00 | 8,330.00 | 8,370.00 | 7,611.95 | 71,958 |
| 2024-03-26 | 8,320.00 | 8,400.00 | 8,230.00 | 8,340.00 | 7,584.67 | 35,062 |
| 2024-03-25 | 8,390.00 | 8,390.00 | 8,220.00 | 8,320.00 | 7,566.48 | 37,501 |
| 2024-03-22 | 8,330.00 | 8,390.00 | 8,280.00 | 8,300.00 | 7,548.29 | 27,014 |
| 2024-03-21 | 8,380.00 | 8,430.00 | 8,240.00 | 8,340.00 | 7,584.67 | 28,801 |
| 2024-03-20 | 8,160.00 | 8,310.00 | 8,160.00 | 8,230.00 | 7,484.63 | 27,702 |
| 2024-03-19 | 8,280.00 | 8,300.00 | 8,140.00 | 8,160.00 | 7,420.97 | 30,534 |
| 2024-03-18 | 8,190.00 | 8,320.00 | 8,160.00 | 8,180.00 | 7,439.16 | 44,967 |
| 2024-03-15 | 8,430.00 | 8,490.00 | 8,190.00 | 8,190.00 | 7,448.25 | 87,505 |
| 2024-03-14 | 8,420.00 | 8,480.00 | 8,290.00 | 8,440.00 | 7,675.61 | 82,602 |
| 2024-03-13 | 8,570.00 | 8,620.00 | 8,330.00 | 8,390.00 | 7,630.14 | 88,904 |
| 2024-03-12 | 8,720.00 | 8,720.00 | 8,470.00 | 8,570.00 | 7,793.84 | 54,281 |
| 2024-03-11 | 8,490.00 | 8,630.00 | 8,450.00 | 8,600.00 | 7,821.12 | 28,982 |
| 2024-03-08 | 8,600.00 | 8,660.00 | 8,460.00 | 8,510.00 | 7,739.27 | 72,205 |
| 2024-03-07 | 8,780.00 | 8,800.00 | 8,560.00 | 8,570.00 | 7,793.84 | 79,395 |
| 2024-03-06 | 8,900.00 | 8,990.00 | 8,680.00 | 8,740.00 | 7,948.44 | 118,272 |
| 2024-03-05 | 8,840.00 | 9,010.00 | 8,790.00 | 8,990.00 | 8,175.80 | 57,423 |
| 2024-03-04 | 8,900.00 | 9,030.00 | 8,900.00 | 8,930.00 | 8,121.23 | 40,486 |
| 2024-02-29 | 8,890.00 | 9,070.00 | 8,850.00 | 8,890.00 | 8,084.86 | 45,793 |
| 2024-02-28 | 8,780.00 | 8,910.00 | 8,740.00 | 8,900.00 | 8,093.95 | 68,372 |
| 2024-02-27 | 9,050.00 | 9,050.00 | 8,770.00 | 8,860.00 | 8,057.57 | 105,085 |
| 2024-02-26 | 9,060.00 | 9,100.00 | 8,860.00 | 9,010.00 | 8,193.99 | 93,423 |
| 2024-02-23 | 9,070.00 | 9,130.00 | 8,910.00 | 9,060.00 | 8,239.46 | 83,608 |
| 2024-02-22 | 9,170.00 | 9,240.00 | 9,030.00 | 9,050.00 | 8,230.36 | 45,416 |
| 2024-02-21 | 9,160.00 | 9,240.00 | 9,040.00 | 9,180.00 | 8,348.59 | 55,186 |
| 2024-02-20 | 9,180.00 | 9,180.00 | 8,990.00 | 9,170.00 | 8,339.50 | 70,748 |
| 2024-02-19 | 9,100.00 | 9,180.00 | 9,070.00 | 9,150.00 | 8,321.31 | 61,833 |
| 2024-02-16 | 8,900.00 | 9,120.00 | 8,890.00 | 9,100.00 | 8,275.84 | 77,140 |
| 2024-02-15 | 9,080.00 | 9,090.00 | 8,910.00 | 8,950.00 | 8,139.42 | 82,785 |
| 2024-02-14 | 9,120.00 | 9,150.00 | 9,020.00 | 9,050.00 | 8,230.36 | 69,434 |
| 2024-02-13 | 9,380.00 | 9,380.00 | 9,090.00 | 9,110.00 | 8,284.93 | 181,993 |
| 2024-02-12 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 8,530.48 | 0 |
| 2024-02-08 | 9,430.00 | 9,430.00 | 9,260.00 | 9,380.00 | 8,530.48 | 92,904 |
| 2024-02-07 | 9,380.00 | 9,610.00 | 9,340.00 | 9,430.00 | 8,575.95 | 73,380 |
| 2024-02-06 | 9,630.00 | 9,700.00 | 9,260.00 | 9,320.00 | 8,475.91 | 135,752 |
| 2024-02-05 | 9,710.00 | 9,910.00 | 9,600.00 | 9,630.00 | 8,757.84 | 192,743 |
| 2024-02-04 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 8,866.97 | 0 |
| 2024-02-02 | 9,580.00 | 9,800.00 | 9,530.00 | 9,750.00 | 8,866.97 | 176,738 |
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.