Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 9,490.00 | 9,540.00 | 9,410.00 | 9,500.00 | 8,017.59 | 13,793 |
| 2022-11-25 | 9,500.00 | 9,560.00 | 9,460.00 | 9,490.00 | 8,009.15 | 13,203 |
| 2022-11-24 | 9,520.00 | 9,630.00 | 9,500.00 | 9,560.00 | 8,068.22 | 27,129 |
| 2022-11-23 | 9,630.00 | 9,690.00 | 9,450.00 | 9,560.00 | 8,068.22 | 16,375 |
| 2022-11-22 | 9,550.00 | 9,810.00 | 9,370.00 | 9,540.00 | 8,051.34 | 37,851 |
| 2022-11-21 | 9,700.00 | 9,700.00 | 9,450.00 | 9,550.00 | 8,059.78 | 29,907 |
| 2022-11-18 | 10,200.00 | 10,450.00 | 9,650.00 | 9,690.00 | 8,177.94 | 132,017 |
| 2022-11-17 | 9,910.00 | 10,050.00 | 9,720.00 | 9,900.00 | 8,355.17 | 50,141 |
| 2022-11-16 | 9,400.00 | 9,890.00 | 9,400.00 | 9,890.00 | 8,346.73 | 80,538 |
| 2022-11-15 | 9,450.00 | 9,530.00 | 9,350.00 | 9,400.00 | 7,933.19 | 49,337 |
| 2022-11-14 | 9,400.00 | 9,580.00 | 9,330.00 | 9,450.00 | 7,975.39 | 20,936 |
| 2022-11-13 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 7,874.11 | 0 |
| 2022-11-11 | 9,490.00 | 9,600.00 | 9,210.00 | 9,330.00 | 7,874.11 | 54,385 |
| 2022-11-10 | 9,200.00 | 9,290.00 | 9,150.00 | 9,200.00 | 7,764.40 | 12,980 |
| 2022-11-09 | 9,390.00 | 9,390.00 | 9,190.00 | 9,290.00 | 7,840.36 | 19,914 |
| 2022-11-08 | 9,280.00 | 9,400.00 | 9,190.00 | 9,310.00 | 7,857.23 | 25,380 |
| 2022-11-07 | 9,080.00 | 9,290.00 | 9,020.00 | 9,280.00 | 7,831.92 | 21,815 |
| 2022-11-04 | 9,070.00 | 9,200.00 | 8,990.00 | 9,060.00 | 7,646.25 | 17,382 |
| 2022-11-03 | 9,050.00 | 9,080.00 | 8,920.00 | 9,070.00 | 7,654.68 | 11,081 |
| 2022-11-02 | 9,120.00 | 9,120.00 | 8,960.00 | 9,050.00 | 7,637.81 | 12,294 |
| 2022-11-01 | 8,990.00 | 9,110.00 | 8,920.00 | 9,050.00 | 7,637.81 | 27,613 |
| 2022-10-31 | 9,040.00 | 9,040.00 | 8,940.00 | 8,990.00 | 7,587.17 | 11,656 |
| 2022-10-28 | 9,050.00 | 9,050.00 | 8,840.00 | 9,040.00 | 7,629.37 | 42,708 |
| 2022-10-27 | 8,750.00 | 8,960.00 | 8,710.00 | 8,960.00 | 7,561.85 | 21,053 |
| 2022-10-26 | 8,810.00 | 8,840.00 | 8,660.00 | 8,750.00 | 7,384.62 | 28,828 |
| 2022-10-25 | 8,870.00 | 8,910.00 | 8,790.00 | 8,810.00 | 7,435.26 | 19,763 |
| 2022-10-24 | 8,870.00 | 9,060.00 | 8,820.00 | 8,870.00 | 7,485.89 | 26,172 |
| 2022-10-21 | 8,960.00 | 9,000.00 | 8,810.00 | 8,870.00 | 7,485.89 | 30,396 |
| 2022-10-20 | 9,060.00 | 9,090.00 | 8,900.00 | 8,920.00 | 7,528.09 | 37,030 |
| 2022-10-19 | 9,110.00 | 9,170.00 | 9,030.00 | 9,060.00 | 7,646.25 | 9,310 |
| 2022-10-18 | 8,970.00 | 9,110.00 | 8,950.00 | 9,110.00 | 7,688.44 | 22,740 |
| 2022-10-17 | 8,950.00 | 9,000.00 | 8,830.00 | 8,890.00 | 7,502.77 | 28,930 |
| 2022-10-14 | 9,280.00 | 9,280.00 | 9,000.00 | 9,040.00 | 7,629.37 | 42,602 |
| 2022-10-13 | 8,770.00 | 9,200.00 | 8,770.00 | 9,190.00 | 7,755.96 | 62,480 |
| 2022-10-12 | 8,900.00 | 9,000.00 | 8,820.00 | 8,910.00 | 7,519.65 | 18,126 |
| 2022-10-11 | 9,140.00 | 9,140.00 | 8,840.00 | 8,910.00 | 7,519.65 | 24,384 |
| 2022-10-07 | 9,200.00 | 9,200.00 | 8,840.00 | 9,160.00 | 7,730.64 | 34,676 |
| 2022-10-06 | 8,950.00 | 9,230.00 | 8,950.00 | 9,200.00 | 7,764.40 | 15,924 |
| 2022-10-05 | 9,250.00 | 9,350.00 | 8,900.00 | 8,940.00 | 7,544.97 | 22,101 |
| 2022-10-04 | 8,860.00 | 9,250.00 | 8,850.00 | 9,250.00 | 7,806.60 | 10,484 |
| 2022-09-30 | 8,900.00 | 8,910.00 | 8,770.00 | 8,840.00 | 7,460.57 | 39,105 |
| 2022-09-29 | 9,090.00 | 9,270.00 | 8,860.00 | 8,900.00 | 7,511.21 | 40,264 |
| 2022-09-28 | 9,230.00 | 9,240.00 | 9,010.00 | 9,070.00 | 7,654.68 | 24,760 |
| 2022-09-27 | 9,400.00 | 9,430.00 | 9,100.00 | 9,190.00 | 7,755.96 | 64,191 |
| 2022-09-26 | 9,900.00 | 9,900.00 | 9,340.00 | 9,400.00 | 7,933.19 | 52,417 |
| 2022-09-23 | 9,960.00 | 10,050.00 | 9,860.00 | 9,900.00 | 8,355.17 | 14,802 |
| 2022-09-22 | 10,050.00 | 10,100.00 | 9,850.00 | 10,100.00 | 8,523.96 | 36,112 |
| 2022-09-21 | 10,050.00 | 10,150.00 | 9,960.00 | 10,100.00 | 8,523.96 | 18,457 |
| 2022-09-20 | 9,780.00 | 10,100.00 | 9,780.00 | 10,050.00 | 8,481.76 | 21,992 |
| 2022-09-19 | 9,940.00 | 10,000.00 | 9,790.00 | 9,790.00 | 8,262.33 | 25,565 |
| 2022-09-16 | 10,200.00 | 10,250.00 | 9,970.00 | 9,970.00 | 8,414.25 | 36,659 |
| 2022-09-15 | 9,930.00 | 10,150.00 | 9,930.00 | 10,150.00 | 8,566.16 | 22,412 |
| 2022-09-14 | 9,810.00 | 9,930.00 | 9,760.00 | 9,900.00 | 8,355.17 | 24,637 |
| 2022-09-13 | 9,920.00 | 10,050.00 | 9,910.00 | 9,940.00 | 8,388.93 | 48,571 |
| 2022-09-08 | 10,050.00 | 10,150.00 | 9,880.00 | 9,900.00 | 8,355.17 | 43,010 |
| 2022-09-07 | 10,350.00 | 10,350.00 | 9,950.00 | 10,050.00 | 8,481.76 | 75,073 |
| 2022-09-06 | 10,400.00 | 10,500.00 | 10,250.00 | 10,350.00 | 8,734.95 | 20,646 |
| 2022-09-05 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 8,777.15 | 21,482 |
| 2022-09-02 | 10,400.00 | 10,500.00 | 10,250.00 | 10,400.00 | 8,777.15 | 39,727 |
| 2022-09-01 | 10,750.00 | 10,850.00 | 10,400.00 | 10,400.00 | 8,777.15 | 53,324 |
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.