Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 7,523.30 | 0 |
| 2023-08-14 | 8,580.00 | 8,750.00 | 8,430.00 | 8,590.00 | 7,523.30 | 49,343 |
| 2023-08-11 | 8,450.00 | 8,590.00 | 8,380.00 | 8,580.00 | 7,514.54 | 36,587 |
| 2023-08-10 | 8,360.00 | 8,440.00 | 8,290.00 | 8,400.00 | 7,356.90 | 70,312 |
| 2023-08-09 | 8,360.00 | 8,530.00 | 8,360.00 | 8,440.00 | 7,391.93 | 25,961 |
| 2023-08-08 | 8,540.00 | 8,690.00 | 8,380.00 | 8,410.00 | 7,365.65 | 56,375 |
| 2023-08-07 | 8,690.00 | 8,690.00 | 8,450.00 | 8,640.00 | 7,567.09 | 69,218 |
| 2023-08-04 | 8,400.00 | 8,710.00 | 8,350.00 | 8,690.00 | 7,610.88 | 123,215 |
| 2023-08-03 | 8,400.00 | 8,530.00 | 8,260.00 | 8,510.00 | 7,453.24 | 57,942 |
| 2023-08-02 | 8,720.00 | 8,720.00 | 8,390.00 | 8,440.00 | 7,391.93 | 110,221 |
| 2023-08-01 | 8,470.00 | 8,720.00 | 8,400.00 | 8,680.00 | 7,602.13 | 100,408 |
| 2023-07-31 | 8,350.00 | 8,470.00 | 8,200.00 | 8,460.00 | 7,409.45 | 87,687 |
| 2023-07-28 | 8,380.00 | 8,420.00 | 8,270.00 | 8,350.00 | 7,313.11 | 125,218 |
| 2023-07-27 | 8,370.00 | 8,540.00 | 8,140.00 | 8,290.00 | 7,260.56 | 77,427 |
| 2023-07-26 | 8,500.00 | 8,500.00 | 8,110.00 | 8,300.00 | 7,269.31 | 155,625 |
| 2023-07-25 | 8,680.00 | 8,710.00 | 8,310.00 | 8,530.00 | 7,470.75 | 108,542 |
| 2023-07-24 | 8,800.00 | 8,830.00 | 8,470.00 | 8,630.00 | 7,558.34 | 147,779 |
| 2023-07-21 | 8,920.00 | 8,950.00 | 8,780.00 | 8,910.00 | 7,803.57 | 69,186 |
| 2023-07-20 | 8,910.00 | 9,040.00 | 8,750.00 | 8,930.00 | 7,821.08 | 71,022 |
| 2023-07-19 | 8,780.00 | 9,000.00 | 8,650.00 | 8,890.00 | 7,786.05 | 105,624 |
| 2023-07-18 | 9,140.00 | 9,200.00 | 8,650.00 | 8,720.00 | 7,637.16 | 192,729 |
| 2023-07-17 | 9,400.00 | 9,400.00 | 9,010.00 | 9,010.00 | 7,891.15 | 146,903 |
| 2023-07-14 | 9,310.00 | 9,420.00 | 9,080.00 | 9,380.00 | 8,215.20 | 168,723 |
| 2023-07-13 | 9,410.00 | 9,500.00 | 9,190.00 | 9,270.00 | 8,118.86 | 176,461 |
| 2023-07-12 | 8,990.00 | 9,400.00 | 8,980.00 | 9,310.00 | 8,153.89 | 307,635 |
| 2023-07-11 | 8,960.00 | 9,020.00 | 8,750.00 | 8,990.00 | 7,873.63 | 139,193 |
| 2023-07-10 | 9,000.00 | 9,050.00 | 8,790.00 | 8,870.00 | 7,768.53 | 134,015 |
| 2023-07-07 | 8,930.00 | 9,040.00 | 8,600.00 | 9,020.00 | 7,899.91 | 220,618 |
| 2023-07-06 | 8,960.00 | 9,100.00 | 8,740.00 | 8,940.00 | 7,829.84 | 197,647 |
| 2023-07-05 | 9,240.00 | 9,240.00 | 8,870.00 | 8,960.00 | 7,847.36 | 186,943 |
| 2023-07-04 | 9,390.00 | 9,390.00 | 9,120.00 | 9,160.00 | 8,022.52 | 173,567 |
| 2023-07-03 | 9,620.00 | 9,620.00 | 9,160.00 | 9,240.00 | 8,092.59 | 242,264 |
| 2023-06-30 | 9,520.00 | 9,730.00 | 9,440.00 | 9,620.00 | 8,425.40 | 236,967 |
| 2023-06-29 | 9,490.00 | 9,540.00 | 9,260.00 | 9,500.00 | 8,320.30 | 216,063 |
| 2023-06-28 | 9,480.00 | 9,640.00 | 9,230.00 | 9,400.00 | 8,232.72 | 595,487 |
| 2023-06-27 | 8,890.00 | 9,370.00 | 8,850.00 | 9,230.00 | 8,083.83 | 635,373 |
| 2023-06-26 | 8,820.00 | 9,080.00 | 8,690.00 | 8,890.00 | 7,786.05 | 814,283 |
| 2023-06-23 | 8,470.00 | 8,660.00 | 8,440.00 | 8,540.00 | 7,479.51 | 126,359 |
| 2023-06-22 | 8,460.00 | 8,550.00 | 8,430.00 | 8,490.00 | 7,435.72 | 130,191 |
| 2023-06-21 | 8,790.00 | 8,860.00 | 8,500.00 | 8,550.00 | 7,488.27 | 278,084 |
| 2023-06-20 | 8,290.00 | 9,970.00 | 8,290.00 | 8,750.00 | 7,663.43 | 1,958,582 |
| 2023-06-19 | 8,330.00 | 8,480.00 | 8,240.00 | 8,330.00 | 7,295.59 | 37,630 |
| 2023-06-16 | 8,360.00 | 8,360.00 | 8,250.00 | 8,330.00 | 7,295.59 | 24,618 |
| 2023-06-15 | 8,150.00 | 8,340.00 | 8,140.00 | 8,300.00 | 7,269.31 | 36,916 |
| 2023-06-14 | 8,270.00 | 8,270.00 | 8,150.00 | 8,200.00 | 7,181.73 | 18,377 |
| 2023-06-13 | 8,250.00 | 8,320.00 | 8,180.00 | 8,190.00 | 7,172.97 | 31,229 |
| 2023-06-12 | 8,320.00 | 8,340.00 | 8,200.00 | 8,250.00 | 7,225.52 | 34,890 |
| 2023-06-09 | 8,310.00 | 8,420.00 | 8,250.00 | 8,300.00 | 7,269.31 | 54,052 |
| 2023-06-08 | 8,390.00 | 8,440.00 | 8,250.00 | 8,310.00 | 7,278.07 | 49,269 |
| 2023-06-07 | 8,270.00 | 8,430.00 | 8,270.00 | 8,400.00 | 7,356.90 | 60,629 |
| 2023-06-05 | 8,450.00 | 8,450.00 | 8,230.00 | 8,260.00 | 7,234.28 | 67,774 |
| 2023-06-02 | 8,210.00 | 8,350.00 | 8,170.00 | 8,350.00 | 7,313.11 | 34,221 |
| 2023-06-01 | 8,040.00 | 8,270.00 | 8,040.00 | 8,190.00 | 7,172.97 | 44,044 |
| 2023-05-31 | 8,170.00 | 8,200.00 | 8,000.00 | 8,040.00 | 7,041.60 | 41,734 |
| 2023-05-30 | 8,270.00 | 8,270.00 | 8,030.00 | 8,130.00 | 7,120.42 | 40,305 |
| 2023-05-26 | 8,250.00 | 8,310.00 | 8,100.00 | 8,150.00 | 7,137.94 | 54,884 |
| 2023-05-25 | 8,360.00 | 8,390.00 | 8,240.00 | 8,250.00 | 7,225.52 | 31,734 |
| 2023-05-24 | 8,490.00 | 8,500.00 | 8,350.00 | 8,390.00 | 7,348.14 | 36,547 |
| 2023-05-23 | 8,460.00 | 8,570.00 | 8,460.00 | 8,490.00 | 7,435.72 | 65,335 |
| 2023-05-22 | 8,410.00 | 8,990.00 | 8,320.00 | 8,460.00 | 7,409.45 | 175,146 |
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.