Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 9,590.00 | 9,590.00 | 9,360.00 | 9,450.00 | 8,594.14 | 80,426 |
| 2024-01-30 | 9,550.00 | 9,710.00 | 9,430.00 | 9,570.00 | 8,703.27 | 117,578 |
| 2024-01-29 | 9,530.00 | 9,830.00 | 9,310.00 | 9,680.00 | 8,803.31 | 296,675 |
| 2024-01-28 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 8,575.95 | 0 |
| 2024-01-26 | 9,200.00 | 9,620.00 | 9,160.00 | 9,430.00 | 8,575.95 | 268,054 |
| 2024-01-25 | 9,100.00 | 9,250.00 | 8,900.00 | 9,200.00 | 8,366.78 | 261,471 |
| 2024-01-24 | 9,270.00 | 9,400.00 | 8,970.00 | 9,100.00 | 8,275.84 | 367,331 |
| 2024-01-23 | 9,170.00 | 9,450.00 | 9,100.00 | 9,270.00 | 8,430.44 | 263,117 |
| 2024-01-22 | 9,050.00 | 9,290.00 | 8,890.00 | 9,100.00 | 8,275.84 | 331,342 |
| 2024-01-21 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 8,375.87 | 0 |
| 2024-01-19 | 9,050.00 | 9,340.00 | 8,940.00 | 9,210.00 | 8,375.87 | 481,895 |
| 2024-01-18 | 9,300.00 | 9,480.00 | 8,820.00 | 9,210.00 | 8,375.87 | 614,586 |
| 2024-01-17 | 9,860.00 | 10,840.00 | 9,380.00 | 9,510.00 | 8,648.70 | 5,776,540 |
| 2024-01-16 | 9,650.00 | 9,880.00 | 9,300.00 | 9,550.00 | 8,685.08 | 569,311 |
| 2024-01-15 | 9,970.00 | 10,200.00 | 9,710.00 | 9,830.00 | 8,939.72 | 572,016 |
| 2024-01-14 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,821.50 | 0 |
| 2024-01-12 | 9,730.00 | 10,800.00 | 9,270.00 | 9,700.00 | 8,821.50 | 4,490,621 |
| 2024-01-11 | 9,230.00 | 9,250.00 | 9,080.00 | 9,200.00 | 8,366.78 | 64,997 |
| 2024-01-10 | 9,110.00 | 9,290.00 | 9,110.00 | 9,150.00 | 8,321.31 | 81,913 |
| 2024-01-09 | 9,000.00 | 9,370.00 | 8,980.00 | 9,090.00 | 8,266.74 | 157,394 |
| 2024-01-08 | 9,180.00 | 9,240.00 | 9,000.00 | 9,030.00 | 8,212.18 | 58,182 |
| 2024-01-05 | 9,350.00 | 9,400.00 | 9,090.00 | 9,100.00 | 8,275.84 | 109,008 |
| 2024-01-04 | 9,270.00 | 9,870.00 | 9,200.00 | 9,350.00 | 8,503.19 | 480,313 |
| 2024-01-03 | 9,270.00 | 9,440.00 | 9,120.00 | 9,180.00 | 8,348.59 | 61,155 |
| 2024-01-02 | 9,250.00 | 9,490.00 | 8,990.00 | 9,310.00 | 8,466.82 | 167,969 |
| 2023-12-28 | 9,320.00 | 9,400.00 | 9,110.00 | 9,250.00 | 8,412.25 | 115,678 |
| 2023-12-27 | 9,200.00 | 9,400.00 | 9,040.00 | 9,320.00 | 8,475.91 | 110,089 |
| 2023-12-26 | 9,520.00 | 9,540.00 | 9,250.00 | 9,470.00 | 8,294.02 | 137,069 |
| 2023-12-22 | 9,300.00 | 9,690.00 | 9,300.00 | 9,610.00 | 8,416.64 | 193,123 |
| 2023-12-21 | 9,450.00 | 9,460.00 | 9,170.00 | 9,300.00 | 8,145.14 | 162,849 |
| 2023-12-20 | 8,850.00 | 9,470.00 | 8,850.00 | 9,450.00 | 8,276.51 | 338,698 |
| 2023-12-19 | 9,000.00 | 9,120.00 | 8,790.00 | 8,900.00 | 7,794.81 | 133,772 |
| 2023-12-18 | 9,300.00 | 9,300.00 | 8,810.00 | 8,930.00 | 7,821.08 | 161,061 |
| 2023-12-15 | 8,800.00 | 9,020.00 | 8,750.00 | 9,020.00 | 7,899.91 | 133,574 |
| 2023-12-14 | 8,690.00 | 8,840.00 | 8,620.00 | 8,800.00 | 7,707.22 | 78,868 |
| 2023-12-13 | 8,630.00 | 8,900.00 | 8,500.00 | 8,610.00 | 7,540.82 | 65,505 |
| 2023-12-12 | 8,470.00 | 8,660.00 | 8,470.00 | 8,610.00 | 7,540.82 | 37,466 |
| 2023-12-11 | 8,600.00 | 8,650.00 | 8,460.00 | 8,490.00 | 7,435.72 | 80,903 |
| 2023-12-08 | 8,650.00 | 8,680.00 | 8,530.00 | 8,610.00 | 7,540.82 | 69,446 |
| 2023-12-07 | 8,640.00 | 8,790.00 | 8,560.00 | 8,700.00 | 7,619.64 | 49,832 |
| 2023-12-06 | 8,880.00 | 8,880.00 | 8,650.00 | 8,660.00 | 7,584.61 | 108,927 |
| 2023-12-05 | 8,920.00 | 8,990.00 | 8,710.00 | 8,930.00 | 7,821.08 | 75,943 |
| 2023-12-04 | 9,020.00 | 9,030.00 | 8,760.00 | 8,870.00 | 7,768.53 | 135,681 |
| 2023-12-01 | 8,840.00 | 9,100.00 | 8,780.00 | 8,950.00 | 7,838.60 | 174,287 |
| 2023-11-30 | 8,580.00 | 9,040.00 | 8,570.00 | 8,930.00 | 7,821.08 | 326,209 |
| 2023-11-29 | 8,660.00 | 8,670.00 | 8,480.00 | 8,600.00 | 7,532.06 | 103,067 |
| 2023-11-28 | 8,530.00 | 8,700.00 | 8,450.00 | 8,550.00 | 7,488.27 | 126,571 |
| 2023-11-27 | 8,290.00 | 8,510.00 | 8,290.00 | 8,400.00 | 7,356.90 | 55,451 |
| 2023-11-24 | 8,390.00 | 8,420.00 | 8,280.00 | 8,320.00 | 7,286.83 | 33,337 |
| 2023-11-23 | 8,510.00 | 8,550.00 | 8,310.00 | 8,390.00 | 7,348.14 | 67,108 |
| 2023-11-22 | 8,350.00 | 8,540.00 | 8,330.00 | 8,490.00 | 7,435.72 | 147,046 |
| 2023-11-21 | 8,350.00 | 8,440.00 | 8,330.00 | 8,360.00 | 7,321.86 | 76,022 |
| 2023-11-20 | 8,430.00 | 8,500.00 | 8,340.00 | 8,380.00 | 7,339.38 | 45,072 |
| 2023-11-19 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 7,383.17 | 0 |
| 2023-11-17 | 8,420.00 | 8,440.00 | 8,240.00 | 8,430.00 | 7,383.17 | 76,946 |
| 2023-11-16 | 8,410.00 | 8,480.00 | 8,340.00 | 8,420.00 | 7,374.41 | 27,779 |
| 2023-11-15 | 8,200.00 | 8,470.00 | 8,200.00 | 8,410.00 | 7,365.65 | 94,324 |
| 2023-11-14 | 8,130.00 | 8,210.00 | 8,110.00 | 8,160.00 | 7,146.70 | 36,710 |
| 2023-11-13 | 8,250.00 | 8,270.00 | 8,070.00 | 8,140.00 | 7,129.18 | 53,077 |
| 2023-11-10 | 8,280.00 | 8,290.00 | 8,110.00 | 8,200.00 | 7,181.73 | 44,738 |
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.