Kss Line historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9,140.00	9,180.00	9,050.00	9,140.00	8,005.00	22,046
2023-02-21	9,180.00	9,200.00	9,100.00	9,140.00	8,005.00	30,279
2023-02-20	9,150.00	9,230.00	9,150.00	9,180.00	8,040.04	28
2023-02-17	9,280.00	9,290.00	9,170.00	9,190.00	8,048.79	7
2023-02-16	9,200.00	9,280.00	9,150.00	9,260.00	8,110.10	14,152
2023-02-15	9,340.00	9,340.00	9,200.00	9,210.00	8,066.31	10,081
2023-02-14	9,250.00	9,300.00	9,240.00	9,290.00	8,136.38	10,125
2023-02-13	9,230.00	9,330.00	9,170.00	9,250.00	8,101.34	13,890
2023-02-10	9,280.00	9,280.00	9,160.00	9,170.00	8,031.28	25,561
2023-02-09	9,290.00	9,290.00	9,210.00	9,230.00	8,083.83	86
2023-02-08	9,280.00	9,320.00	9,210.00	9,290.00	8,136.38	28,331
2023-02-07	9,310.00	9,310.00	9,240.00	9,270.00	8,118.86	4,966
2023-02-06	9,290.00	9,340.00	9,160.00	9,330.00	8,171.41	337
2023-02-03	9,310.00	9,310.00	9,190.00	9,220.00	8,075.07	547
2023-02-02	9,360.00	9,390.00	9,160.00	9,310.00	8,153.89	37,038
2023-02-01	9,380.00	9,390.00	9,260.00	9,300.00	8,145.14	18,765
2023-01-31	9,190.00	9,380.00	9,160.00	9,380.00	8,215.20	21,902
2023-01-30	9,420.00	9,520.00	9,160.00	9,160.00	8,022.52	33,652
2023-01-27	9,380.00	9,580.00	9,360.00	9,400.00	8,232.72	512
2023-01-26	9,500.00	9,510.00	9,380.00	9,380.00	8,215.20	336
2023-01-25	9,490.00	9,510.00	9,400.00	9,500.00	8,320.30	116
2023-01-24	9,500.00	9,500.00	9,500.00	9,500.00	8,320.30	0
2023-01-20	9,340.00	9,500.00	9,310.00	9,500.00	8,320.30	21,254
2023-01-19	9,210.00	9,370.00	9,160.00	9,310.00	8,153.89	13,589
2023-01-18	9,350.00	9,350.00	9,200.00	9,270.00	8,118.86	9,425
2023-01-17	9,350.00	9,350.00	9,240.00	9,240.00	8,092.59	16,091
2023-01-16	9,230.00	9,300.00	9,170.00	9,290.00	8,136.38	19,032
2023-01-13	9,210.00	9,260.00	9,100.00	9,220.00	8,075.07	24,327
2023-01-12	9,210.00	9,210.00	9,090.00	9,150.00	8,013.76	11,068
2023-01-11	9,150.00	9,240.00	9,070.00	9,080.00	7,952.45	17,921
2023-01-10	9,160.00	9,210.00	9,080.00	9,080.00	7,952.45	14,565
2023-01-09	9,060.00	9,290.00	9,060.00	9,160.00	8,022.52	25,047
2023-01-06	9,030.00	9,170.00	9,020.00	9,060.00	7,934.94	32,294
2023-01-05	9,060.00	9,240.00	8,920.00	8,990.00	7,873.63	21,721
2023-01-04	9,060.00	9,240.00	8,970.00	9,130.00	7,996.25	7,472
2023-01-03	9,010.00	9,110.00	8,950.00	9,110.00	7,978.73	12,697
2023-01-02	9,240.00	9,240.00	9,020.00	9,130.00	7,996.25	8,600
2022-12-29	9,370.00	9,380.00	9,070.00	9,250.00	8,101.34	20,433
2022-12-28	9,420.00	9,480.00	9,340.00	9,380.00	8,215.20	24,861
2022-12-27	9,490.00	9,640.00	9,410.00	9,620.00	8,118.86	94,413
2022-12-26	9,470.00	9,470.00	9,340.00	9,450.00	7,975.39	24,580
2022-12-23	9,450.00	9,500.00	9,310.00	9,470.00	7,992.27	19,867
2022-12-22	9,420.00	9,470.00	9,370.00	9,450.00	7,975.39	21,058
2022-12-21	9,490.00	9,490.00	9,330.00	9,420.00	7,950.07	12,686
2022-12-20	9,460.00	9,460.00	9,350.00	9,420.00	7,950.07	9,308
2022-12-19	9,350.00	9,470.00	9,320.00	9,430.00	7,958.51	22,347
2022-12-16	9,450.00	9,540.00	9,390.00	9,400.00	7,933.19	10,902
2022-12-15	9,520.00	9,560.00	9,440.00	9,490.00	8,009.15	21,478
2022-12-14	9,610.00	9,610.00	9,450.00	9,500.00	8,017.59	37,589
2022-12-13	9,480.00	9,590.00	9,350.00	9,520.00	8,034.47	25,132
2022-12-12	9,500.00	9,570.00	9,430.00	9,480.00	8,000.71	6,196
2022-12-09	9,530.00	9,600.00	9,400.00	9,480.00	8,000.71	76,505
2022-12-08	9,540.00	9,610.00	9,310.00	9,420.00	7,950.07	11,364
2022-12-07	9,540.00	9,600.00	9,490.00	9,530.00	8,042.90	11,499
2022-12-06	9,760.00	9,760.00	9,520.00	9,540.00	8,051.34	13,093
2022-12-05	9,670.00	9,740.00	9,600.00	9,650.00	8,144.18	10,286
2022-12-02	9,850.00	9,850.00	9,650.00	9,670.00	8,161.06	21,440
2022-12-01	9,640.00	9,930.00	9,590.00	9,740.00	8,220.14	63,638
2022-11-30	9,600.00	9,600.00	9,510.00	9,590.00	8,093.54	15,333
2022-11-29	9,480.00	9,560.00	9,430.00	9,560.00	8,068.22	22,320

← NewerPage 16 of 21 · 1,245 trading daysOlder →

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.