Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 10,900.00 | 10,900.00 | 10,750.00 | 10,800.00 | 9,114.73 | 32,890 |
| 2022-08-30 | 10,850.00 | 11,000.00 | 10,800.00 | 10,900.00 | 9,199.12 | 21,595 |
| 2022-08-29 | 10,900.00 | 11,000.00 | 10,800.00 | 10,850.00 | 9,156.93 | 28,700 |
| 2022-08-26 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 9,367.92 | 46,097 |
| 2022-08-25 | 11,300.00 | 11,400.00 | 11,200.00 | 11,200.00 | 9,452.31 | 58,321 |
| 2022-08-24 | 10,800.00 | 11,300.00 | 10,800.00 | 11,250.00 | 9,494.51 | 74,617 |
| 2022-08-23 | 10,650.00 | 11,000.00 | 10,500.00 | 10,850.00 | 9,156.93 | 78,430 |
| 2022-08-22 | 10,850.00 | 10,900.00 | 10,600.00 | 10,650.00 | 8,988.14 | 17,200 |
| 2022-08-19 | 10,900.00 | 10,950.00 | 10,750.00 | 10,800.00 | 9,114.73 | 25,578 |
| 2022-08-18 | 10,750.00 | 10,950.00 | 10,700.00 | 10,900.00 | 9,199.12 | 20,443 |
| 2022-08-17 | 10,800.00 | 11,000.00 | 10,600.00 | 10,900.00 | 9,199.12 | 27,150 |
| 2022-08-16 | 10,850.00 | 10,850.00 | 10,600.00 | 10,800.00 | 9,114.73 | 37,471 |
| 2022-08-12 | 11,050.00 | 11,050.00 | 10,800.00 | 10,800.00 | 9,114.73 | 19,527 |
| 2022-08-11 | 10,850.00 | 11,050.00 | 10,800.00 | 11,000.00 | 9,283.52 | 23,464 |
| 2022-08-10 | 10,600.00 | 11,000.00 | 10,550.00 | 10,850.00 | 9,156.93 | 62,919 |
| 2022-08-09 | 10,600.00 | 10,900.00 | 10,350.00 | 10,650.00 | 8,988.14 | 45,401 |
| 2022-08-08 | 10,100.00 | 10,700.00 | 10,000.00 | 10,650.00 | 8,988.14 | 104,738 |
| 2022-08-05 | 10,150.00 | 10,250.00 | 10,100.00 | 10,150.00 | 8,566.16 | 15,608 |
| 2022-08-04 | 10,350.00 | 10,350.00 | 10,100.00 | 10,150.00 | 8,566.16 | 33,497 |
| 2022-08-03 | 10,200.00 | 10,400.00 | 10,150.00 | 10,250.00 | 8,650.55 | 21,262 |
| 2022-08-02 | 10,250.00 | 10,400.00 | 10,050.00 | 10,300.00 | 8,692.75 | 23,766 |
| 2022-08-01 | 10,200.00 | 10,350.00 | 10,150.00 | 10,250.00 | 8,650.55 | 19,241 |
| 2022-07-29 | 10,050.00 | 10,250.00 | 10,000.00 | 10,250.00 | 8,650.55 | 28,375 |
| 2022-07-28 | 9,830.00 | 10,150.00 | 9,780.00 | 10,050.00 | 8,481.76 | 53,094 |
| 2022-07-27 | 9,740.00 | 9,850.00 | 9,710.00 | 9,810.00 | 8,279.21 | 5,188 |
| 2022-07-26 | 9,750.00 | 9,890.00 | 9,740.00 | 9,770.00 | 8,245.45 | 15,103 |
| 2022-07-25 | 9,800.00 | 9,800.00 | 9,700.00 | 9,740.00 | 8,220.14 | 8,173 |
| 2022-07-22 | 9,650.00 | 9,790.00 | 9,630.00 | 9,750.00 | 8,228.57 | 31,948 |
| 2022-07-21 | 9,630.00 | 9,710.00 | 9,590.00 | 9,650.00 | 8,144.18 | 18,720 |
| 2022-07-20 | 9,640.00 | 9,640.00 | 9,530.00 | 9,580.00 | 8,085.10 | 15,256 |
| 2022-07-19 | 9,560.00 | 9,640.00 | 9,500.00 | 9,540.00 | 8,051.34 | 6,542 |
| 2022-07-18 | 9,400.00 | 9,560.00 | 9,400.00 | 9,560.00 | 8,068.22 | 12,319 |
| 2022-07-15 | 9,350.00 | 9,510.00 | 9,300.00 | 9,390.00 | 7,924.75 | 20,523 |
| 2022-07-14 | 9,400.00 | 9,450.00 | 9,330.00 | 9,400.00 | 7,933.19 | 20,298 |
| 2022-07-13 | 9,530.00 | 9,530.00 | 9,320.00 | 9,330.00 | 7,874.11 | 54,026 |
| 2022-07-12 | 9,670.00 | 9,720.00 | 9,430.00 | 9,490.00 | 8,009.15 | 48,412 |
| 2022-07-11 | 9,590.00 | 9,670.00 | 9,480.00 | 9,660.00 | 8,152.62 | 20,833 |
| 2022-07-08 | 9,700.00 | 9,900.00 | 9,580.00 | 9,650.00 | 8,144.18 | 17,124 |
| 2022-07-07 | 9,860.00 | 9,860.00 | 9,560.00 | 9,620.00 | 8,118.86 | 118,830 |
| 2022-07-06 | 10,100.00 | 10,100.00 | 9,680.00 | 9,790.00 | 8,262.33 | 28,404 |
| 2022-07-05 | 10,000.00 | 10,100.00 | 9,830.00 | 10,100.00 | 8,523.96 | 40,195 |
| 2022-07-04 | 10,100.00 | 10,100.00 | 9,650.00 | 9,820.00 | 8,287.65 | 33,901 |
| 2022-07-01 | 9,970.00 | 10,100.00 | 9,820.00 | 9,980.00 | 8,422.68 | 34,511 |
| 2022-06-30 | 10,050.00 | 10,100.00 | 9,830.00 | 9,970.00 | 8,414.25 | 27,488 |
| 2022-06-29 | 10,100.00 | 10,150.00 | 10,000.00 | 10,050.00 | 8,481.76 | 12,968 |
| 2022-06-28 | 10,200.00 | 10,450.00 | 10,000.00 | 10,150.00 | 8,566.16 | 77,904 |
| 2022-06-27 | 9,920.00 | 10,550.00 | 9,830.00 | 10,250.00 | 8,650.55 | 40,244 |
| 2022-06-24 | 9,640.00 | 9,910.00 | 9,640.00 | 9,860.00 | 8,321.41 | 22,053 |
| 2022-06-23 | 10,050.00 | 10,050.00 | 9,710.00 | 9,750.00 | 8,228.57 | 57,642 |
| 2022-06-22 | 10,200.00 | 10,350.00 | 9,930.00 | 9,980.00 | 8,422.68 | 66,929 |
| 2022-06-21 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,523.96 | 26,570 |
| 2022-06-20 | 10,600.00 | 10,600.00 | 9,990.00 | 10,050.00 | 8,481.76 | 70,901 |
| 2022-06-17 | 10,350.00 | 10,550.00 | 10,300.00 | 10,500.00 | 8,861.54 | 32,856 |
| 2022-06-16 | 10,450.00 | 10,800.00 | 10,400.00 | 10,500.00 | 8,861.54 | 48,721 |
| 2022-06-15 | 10,600.00 | 10,700.00 | 10,250.00 | 10,400.00 | 8,777.15 | 77,142 |
| 2022-06-14 | 10,750.00 | 10,850.00 | 10,400.00 | 10,600.00 | 8,945.94 | 106,686 |
| 2022-06-13 | 11,250.00 | 11,250.00 | 10,850.00 | 10,850.00 | 9,156.93 | 116,053 |
| 2022-06-10 | 11,400.00 | 11,400.00 | 11,250.00 | 11,250.00 | 9,494.51 | 38,763 |
| 2022-06-09 | 11,400.00 | 11,500.00 | 11,350.00 | 11,350.00 | 9,578.91 | 19,271 |
| 2022-06-08 | 11,500.00 | 11,550.00 | 11,350.00 | 11,450.00 | 9,663.30 | 29,105 |
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.