Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 8,410.00 | 8,430.00 | 8,300.00 | 8,340.00 | 7,304.35 | 38,714 |
| 2023-11-08 | 8,400.00 | 8,500.00 | 8,340.00 | 8,380.00 | 7,339.38 | 54,600 |
| 2023-11-07 | 8,500.00 | 8,500.00 | 8,290.00 | 8,400.00 | 7,356.90 | 82,742 |
| 2023-11-06 | 8,470.00 | 8,540.00 | 8,270.00 | 8,500.00 | 7,444.48 | 267,088 |
| 2023-11-03 | 8,030.00 | 8,100.00 | 8,010.00 | 8,090.00 | 7,085.39 | 45,506 |
| 2023-11-02 | 8,020.00 | 8,070.00 | 7,920.00 | 8,060.00 | 7,059.12 | 67,688 |
| 2023-11-01 | 7,850.00 | 8,060.00 | 7,850.00 | 7,930.00 | 6,945.26 | 27,636 |
| 2023-10-31 | 7,840.00 | 7,990.00 | 7,770.00 | 7,870.00 | 6,892.71 | 25,665 |
| 2023-10-30 | 7,760.00 | 7,980.00 | 7,710.00 | 7,840.00 | 6,866.44 | 37,153 |
| 2023-10-27 | 7,830.00 | 7,910.00 | 7,730.00 | 7,880.00 | 6,901.47 | 31,523 |
| 2023-10-26 | 7,950.00 | 8,060.00 | 7,700.00 | 7,770.00 | 6,805.13 | 76,727 |
| 2023-10-25 | 7,930.00 | 8,040.00 | 7,850.00 | 8,010.00 | 7,015.33 | 49,317 |
| 2023-10-24 | 7,590.00 | 7,850.00 | 7,500.00 | 7,820.00 | 6,848.92 | 64,429 |
| 2023-10-23 | 7,790.00 | 7,930.00 | 7,620.00 | 7,620.00 | 6,673.76 | 95,737 |
| 2023-10-22 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 6,857.68 | 0 |
| 2023-10-20 | 8,050.00 | 8,130.00 | 7,760.00 | 7,830.00 | 6,857.68 | 206,937 |
| 2023-10-19 | 8,250.00 | 8,540.00 | 8,100.00 | 8,100.00 | 7,094.15 | 439,390 |
| 2023-10-18 | 8,430.00 | 9,370.00 | 8,150.00 | 8,250.00 | 7,225.52 | 2,142,110 |
| 2023-10-17 | 8,330.00 | 8,410.00 | 8,270.00 | 8,280.00 | 7,251.80 | 22,315 |
| 2023-10-16 | 8,510.00 | 8,850.00 | 8,160.00 | 8,230.00 | 7,208.01 | 291,467 |
| 2023-10-13 | 8,360.00 | 8,470.00 | 8,120.00 | 8,330.00 | 7,295.59 | 33,077 |
| 2023-10-12 | 8,480.00 | 8,480.00 | 8,290.00 | 8,350.00 | 7,313.11 | 26,323 |
| 2023-10-11 | 8,300.00 | 8,470.00 | 8,270.00 | 8,420.00 | 7,374.41 | 31,353 |
| 2023-10-10 | 8,300.00 | 8,420.00 | 8,210.00 | 8,260.00 | 7,234.28 | 22,726 |
| 2023-10-06 | 8,150.00 | 8,280.00 | 8,040.00 | 8,280.00 | 7,251.80 | 39,991 |
| 2023-10-05 | 8,370.00 | 8,370.00 | 8,130.00 | 8,130.00 | 7,120.42 | 62,641 |
| 2023-10-04 | 8,670.00 | 8,670.00 | 8,270.00 | 8,370.00 | 7,330.62 | 71,201 |
| 2023-09-27 | 8,440.00 | 8,760.00 | 8,370.00 | 8,670.00 | 7,593.37 | 88,657 |
| 2023-09-26 | 8,510.00 | 8,540.00 | 8,330.00 | 8,520.00 | 7,461.99 | 47,460 |
| 2023-09-25 | 8,430.00 | 8,640.00 | 8,370.00 | 8,510.00 | 7,453.24 | 49,473 |
| 2023-09-24 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 7,383.17 | 0 |
| 2023-09-22 | 8,370.00 | 8,440.00 | 8,190.00 | 8,430.00 | 7,383.17 | 63,549 |
| 2023-09-21 | 8,590.00 | 8,590.00 | 8,330.00 | 8,380.00 | 7,339.38 | 45,208 |
| 2023-09-20 | 8,310.00 | 8,670.00 | 8,310.00 | 8,550.00 | 7,488.27 | 177,336 |
| 2023-09-19 | 8,290.00 | 8,330.00 | 8,120.00 | 8,290.00 | 7,260.56 | 70,334 |
| 2023-09-18 | 8,240.00 | 8,340.00 | 8,150.00 | 8,290.00 | 7,260.56 | 28,387 |
| 2023-09-15 | 8,180.00 | 8,360.00 | 8,180.00 | 8,240.00 | 7,216.77 | 51,083 |
| 2023-09-14 | 8,050.00 | 8,190.00 | 8,050.00 | 8,180.00 | 7,164.22 | 42,900 |
| 2023-09-13 | 8,040.00 | 8,080.00 | 7,990.00 | 8,080.00 | 7,076.63 | 22,146 |
| 2023-09-12 | 8,090.00 | 8,140.00 | 8,020.00 | 8,080.00 | 7,076.63 | 34,714 |
| 2023-09-11 | 8,100.00 | 8,140.00 | 8,050.00 | 8,100.00 | 7,094.15 | 23,488 |
| 2023-09-08 | 8,010.00 | 8,190.00 | 7,980.00 | 8,060.00 | 7,059.12 | 63,999 |
| 2023-09-07 | 8,030.00 | 8,070.00 | 7,920.00 | 8,010.00 | 7,015.33 | 37,484 |
| 2023-09-06 | 8,080.00 | 8,080.00 | 7,960.00 | 8,010.00 | 7,015.33 | 56,586 |
| 2023-09-05 | 8,040.00 | 8,040.00 | 7,960.00 | 8,030.00 | 7,032.84 | 31,403 |
| 2023-09-04 | 8,170.00 | 8,170.00 | 7,960.00 | 8,010.00 | 7,015.33 | 55,309 |
| 2023-09-01 | 8,050.00 | 8,220.00 | 8,040.00 | 8,170.00 | 7,155.46 | 63,234 |
| 2023-08-31 | 8,200.00 | 8,200.00 | 8,040.00 | 8,080.00 | 7,076.63 | 21,151 |
| 2023-08-30 | 8,100.00 | 8,210.00 | 8,090.00 | 8,140.00 | 7,129.18 | 34,391 |
| 2023-08-29 | 8,000.00 | 8,160.00 | 7,970.00 | 8,100.00 | 7,094.15 | 39,037 |
| 2023-08-28 | 8,050.00 | 8,060.00 | 7,940.00 | 7,970.00 | 6,980.29 | 54,528 |
| 2023-08-25 | 7,970.00 | 8,040.00 | 7,890.00 | 8,000.00 | 7,006.57 | 55,316 |
| 2023-08-24 | 8,000.00 | 8,070.00 | 7,960.00 | 7,970.00 | 6,980.29 | 52,282 |
| 2023-08-23 | 8,040.00 | 8,050.00 | 7,900.00 | 8,030.00 | 7,032.84 | 90,055 |
| 2023-08-22 | 8,130.00 | 8,150.00 | 8,010.00 | 8,040.00 | 7,041.60 | 72,016 |
| 2023-08-21 | 8,190.00 | 8,310.00 | 8,080.00 | 8,120.00 | 7,111.67 | 112,406 |
| 2023-08-18 | 8,120.00 | 8,320.00 | 8,100.00 | 8,200.00 | 7,181.73 | 103,559 |
| 2023-08-17 | 8,220.00 | 8,340.00 | 8,100.00 | 8,190.00 | 7,172.97 | 74,193 |
| 2023-08-16 | 8,460.00 | 8,460.00 | 8,190.00 | 8,220.00 | 7,199.25 | 109,032 |
| 2023-08-15 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 7,523.30 | 0 |
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.