Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 8,310.00 | 8,480.00 | 8,180.00 | 8,410.00 | 7,365.65 | 79,387 |
| 2023-05-18 | 8,420.00 | 8,420.00 | 8,250.00 | 8,310.00 | 7,278.07 | 64,050 |
| 2023-05-17 | 8,510.00 | 8,590.00 | 8,260.00 | 8,400.00 | 7,356.90 | 122,512 |
| 2023-05-16 | 8,120.00 | 8,510.00 | 8,070.00 | 8,460.00 | 7,409.45 | 226,304 |
| 2023-05-15 | 8,220.00 | 8,220.00 | 8,020.00 | 8,070.00 | 7,067.88 | 111,136 |
| 2023-05-12 | 7,940.00 | 8,080.00 | 7,940.00 | 7,940.00 | 6,954.02 | 9,915 |
| 2023-05-11 | 8,000.00 | 8,080.00 | 7,950.00 | 8,010.00 | 7,015.33 | 10,512 |
| 2023-05-10 | 8,010.00 | 8,040.00 | 7,900.00 | 7,990.00 | 6,997.81 | 13,869 |
| 2023-05-09 | 8,010.00 | 8,020.00 | 7,990.00 | 8,010.00 | 7,015.33 | 20,325 |
| 2023-05-08 | 8,070.00 | 8,220.00 | 8,010.00 | 8,010.00 | 7,015.33 | 49,704 |
| 2023-05-04 | 8,130.00 | 8,130.00 | 8,060.00 | 8,070.00 | 7,067.88 | 28,969 |
| 2023-05-03 | 8,280.00 | 8,280.00 | 8,110.00 | 8,110.00 | 7,102.91 | 16,278 |
| 2023-05-02 | 8,170.00 | 8,290.00 | 8,120.00 | 8,180.00 | 7,164.22 | 10,879 |
| 2023-04-28 | 8,350.00 | 8,350.00 | 8,070.00 | 8,170.00 | 7,155.46 | 24,826 |
| 2023-04-27 | 8,110.00 | 8,370.00 | 8,110.00 | 8,230.00 | 7,208.01 | 62,645 |
| 2023-04-26 | 8,420.00 | 8,420.00 | 8,180.00 | 8,230.00 | 7,208.01 | 18,672 |
| 2023-04-25 | 8,480.00 | 8,480.00 | 8,160.00 | 8,370.00 | 7,330.62 | 53,668 |
| 2023-04-24 | 8,640.00 | 8,640.00 | 8,390.00 | 8,440.00 | 7,391.93 | 25,140 |
| 2023-04-21 | 8,430.00 | 8,890.00 | 8,230.00 | 8,630.00 | 7,558.34 | 59,147 |
| 2023-04-20 | 8,490.00 | 8,550.00 | 8,260.00 | 8,510.00 | 7,453.24 | 60,495 |
| 2023-04-19 | 8,140.00 | 8,530.00 | 8,130.00 | 8,480.00 | 7,426.96 | 99,009 |
| 2023-04-18 | 8,160.00 | 8,290.00 | 8,030.00 | 8,180.00 | 7,164.22 | 79,156 |
| 2023-04-17 | 8,000.00 | 8,270.00 | 7,940.00 | 8,200.00 | 7,181.73 | 39,822 |
| 2023-04-14 | 8,040.00 | 8,110.00 | 7,980.00 | 8,000.00 | 7,006.57 | 41,156 |
| 2023-04-13 | 8,050.00 | 8,050.00 | 7,950.00 | 8,040.00 | 7,041.60 | 32,515 |
| 2023-04-12 | 8,000.00 | 8,100.00 | 7,940.00 | 8,050.00 | 7,050.36 | 26,305 |
| 2023-04-11 | 7,860.00 | 8,030.00 | 7,850.00 | 8,010.00 | 7,015.33 | 34,024 |
| 2023-04-10 | 7,930.00 | 8,000.00 | 7,860.00 | 7,890.00 | 6,910.23 | 40,290 |
| 2023-04-07 | 8,080.00 | 8,090.00 | 7,970.00 | 8,010.00 | 7,015.33 | 20,367 |
| 2023-04-06 | 8,130.00 | 8,130.00 | 7,960.00 | 7,980.00 | 6,989.05 | 23,833 |
| 2023-04-05 | 8,130.00 | 8,130.00 | 7,820.00 | 8,100.00 | 7,094.15 | 133,756 |
| 2023-04-04 | 8,020.00 | 8,130.00 | 7,970.00 | 8,070.00 | 7,067.88 | 35,227 |
| 2023-04-03 | 8,030.00 | 8,080.00 | 7,930.00 | 8,020.00 | 7,024.08 | 40,136 |
| 2023-03-31 | 8,090.00 | 8,100.00 | 8,030.00 | 8,060.00 | 7,059.12 | 15,288 |
| 2023-03-30 | 8,030.00 | 8,100.00 | 7,910.00 | 8,090.00 | 7,085.39 | 19,752 |
| 2023-03-29 | 7,930.00 | 8,020.00 | 7,810.00 | 8,010.00 | 7,015.33 | 37,485 |
| 2023-03-28 | 7,950.00 | 7,970.00 | 7,880.00 | 7,930.00 | 6,945.26 | 19,339 |
| 2023-03-27 | 7,860.00 | 8,040.00 | 7,780.00 | 7,880.00 | 6,901.47 | 27,051 |
| 2023-03-24 | 7,820.00 | 7,990.00 | 7,820.00 | 7,880.00 | 6,901.47 | 25,246 |
| 2023-03-23 | 8,010.00 | 8,050.00 | 7,800.00 | 7,840.00 | 6,866.44 | 69,878 |
| 2023-03-22 | 8,040.00 | 8,210.00 | 8,020.00 | 8,050.00 | 7,050.36 | 36,610 |
| 2023-03-21 | 8,380.00 | 8,380.00 | 8,070.00 | 8,120.00 | 7,111.67 | 44,589 |
| 2023-03-20 | 8,290.00 | 8,430.00 | 8,200.00 | 8,260.00 | 7,234.28 | 30,804 |
| 2023-03-19 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 7,339.38 | 0 |
| 2023-03-17 | 8,080.00 | 8,380.00 | 7,950.00 | 8,380.00 | 7,339.38 | 79,424 |
| 2023-03-16 | 8,070.00 | 8,230.00 | 8,040.00 | 8,070.00 | 7,067.88 | 39,369 |
| 2023-03-15 | 8,300.00 | 8,460.00 | 8,160.00 | 8,210.00 | 7,190.49 | 41,763 |
| 2023-03-14 | 8,540.00 | 8,540.00 | 8,270.00 | 8,270.00 | 7,243.04 | 64,160 |
| 2023-03-13 | 8,610.00 | 8,740.00 | 8,450.00 | 8,560.00 | 7,497.03 | 43,709 |
| 2023-03-10 | 8,740.00 | 8,790.00 | 8,590.00 | 8,740.00 | 7,654.68 | 36,789 |
| 2023-03-09 | 8,940.00 | 8,940.00 | 8,630.00 | 8,820.00 | 7,724.74 | 38,085 |
| 2023-03-08 | 9,000.00 | 9,000.00 | 8,800.00 | 8,850.00 | 7,751.02 | 29,384 |
| 2023-03-07 | 8,970.00 | 9,010.00 | 8,920.00 | 9,000.00 | 7,882.39 | 18,578 |
| 2023-03-06 | 9,110.00 | 9,140.00 | 8,990.00 | 9,000.00 | 7,882.39 | 45,750 |
| 2023-03-03 | 9,190.00 | 9,200.00 | 9,010.00 | 9,190.00 | 8,048.79 | 35,763 |
| 2023-03-02 | 8,920.00 | 9,180.00 | 8,840.00 | 9,150.00 | 8,013.76 | 31,792 |
| 2023-02-28 | 8,980.00 | 8,980.00 | 8,820.00 | 8,830.00 | 7,733.50 | 40,507 |
| 2023-02-27 | 9,030.00 | 9,030.00 | 8,620.00 | 8,820.00 | 7,724.74 | 99,469 |
| 2023-02-24 | 9,150.00 | 9,150.00 | 8,940.00 | 9,060.00 | 7,934.94 | 280 |
| 2023-02-23 | 9,180.00 | 9,180.00 | 9,040.00 | 9,080.00 | 7,952.45 | 25,787 |
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.