Kss Line historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	11,500.00	11,600.00	11,450.00	11,500.00	9,705.50	50,024
2022-06-03	11,550.00	11,650.00	11,500.00	11,550.00	9,747.70	27,907
2022-06-02	11,500.00	11,650.00	11,500.00	11,550.00	9,747.70	55,443
2022-05-31	11,550.00	11,650.00	11,500.00	11,550.00	9,747.70	71,546
2022-05-30	11,700.00	11,800.00	11,550.00	11,650.00	9,832.09	61,413
2022-05-27	11,600.00	11,750.00	11,600.00	11,650.00	9,832.09	50,718
2022-05-26	11,800.00	11,800.00	11,550.00	11,550.00	9,747.70	62,447
2022-05-25	11,800.00	11,850.00	11,700.00	11,750.00	9,916.49	54,733
2022-05-24	11,850.00	11,950.00	11,750.00	11,800.00	9,958.69	110,708
2022-05-23	11,800.00	11,850.00	11,600.00	11,800.00	9,958.69	54,865
2022-05-20	11,600.00	11,750.00	11,550.00	11,750.00	9,916.49	72,891
2022-05-19	11,500.00	11,600.00	11,450.00	11,600.00	9,789.89	78,423
2022-05-18	11,800.00	11,800.00	11,600.00	11,750.00	9,916.49	38,642
2022-05-17	11,500.00	11,700.00	11,500.00	11,700.00	9,874.29	49,250
2022-05-16	11,650.00	11,750.00	11,450.00	11,550.00	9,747.70	25,386
2022-05-13	11,500.00	11,600.00	11,450.00	11,600.00	9,789.89	43,317
2022-05-12	11,400.00	11,850.00	11,400.00	11,500.00	9,705.50	103,803
2022-05-11	11,500.00	11,750.00	11,350.00	11,550.00	9,747.70	91,196
2022-05-10	11,150.00	11,500.00	11,150.00	11,500.00	9,705.50	69,055
2022-05-09	11,650.00	11,650.00	11,300.00	11,400.00	9,621.10	64,657
2022-05-08	11,650.00	11,650.00	11,650.00	11,650.00	9,832.09	0
2022-05-06	11,600.00	11,750.00	11,500.00	11,650.00	9,832.09	50,107
2022-05-04	11,850.00	11,900.00	11,050.00	11,650.00	9,832.09	120,221
2022-05-03	11,900.00	12,000.00	11,700.00	11,850.00	10,000.88	52,117
2022-05-02	11,950.00	12,000.00	11,800.00	11,900.00	10,043.08	63,930
2022-05-01	12,000.00	12,000.00	12,000.00	12,000.00	10,127.48	0
2022-04-29	11,850.00	12,000.00	11,800.00	12,000.00	10,127.48	108,108
2022-04-28	11,550.00	11,950.00	11,350.00	11,800.00	9,958.69	211,253
2022-04-27	11,400.00	11,500.00	11,300.00	11,450.00	9,663.30	93,102
2022-04-26	11,450.00	11,550.00	11,350.00	11,550.00	9,747.70	48,962
2022-04-25	11,450.00	11,500.00	11,350.00	11,450.00	9,663.30	57,040
2022-04-22	11,400.00	11,500.00	11,350.00	11,500.00	9,705.50	72,882
2022-04-21	11,450.00	11,550.00	11,400.00	11,450.00	9,663.30	45,048
2022-04-20	11,650.00	11,650.00	11,400.00	11,550.00	9,747.70	49,170
2022-04-19	11,550.00	11,600.00	11,450.00	11,550.00	9,747.70	25,924
2022-04-18	11,400.00	11,500.00	11,350.00	11,500.00	9,705.50	60,048
2022-04-15	11,500.00	11,600.00	11,400.00	11,500.00	9,705.50	28,263
2022-04-14	11,450.00	11,550.00	11,350.00	11,500.00	9,705.50	40,812
2022-04-13	11,300.00	11,500.00	11,300.00	11,350.00	9,578.91	19,381
2022-04-12	11,500.00	11,500.00	11,300.00	11,300.00	9,536.71	63,073
2022-04-11	11,400.00	11,500.00	11,400.00	11,450.00	9,663.30	37,457
2022-04-08	11,400.00	11,500.00	11,350.00	11,400.00	9,621.10	33,799
2022-04-07	11,650.00	11,650.00	11,350.00	11,450.00	9,663.30	81,176
2022-04-06	11,700.00	11,700.00	11,600.00	11,650.00	9,832.09	32,729
2022-04-05	11,900.00	11,900.00	11,650.00	11,700.00	9,874.29	35,226
2022-04-04	11,750.00	11,900.00	11,700.00	11,800.00	9,958.69	65,248
2022-04-01	11,650.00	11,750.00	11,550.00	11,700.00	9,874.29	47,217
2022-03-31	11,550.00	11,750.00	11,500.00	11,700.00	9,874.29	60,646
2022-03-30	11,450.00	11,700.00	11,400.00	11,450.00	9,663.30	90,767
2022-03-29	11,300.00	11,450.00	11,200.00	11,400.00	9,621.10	68,946
2022-03-28	11,300.00	11,350.00	11,200.00	11,300.00	9,536.71	59,475
2022-03-25	11,400.00	11,400.00	11,250.00	11,350.00	9,578.91	83,849
2022-03-24	11,450.00	11,450.00	11,200.00	11,350.00	9,578.91	81,073
2022-03-23	11,500.00	11,600.00	11,350.00	11,400.00	9,621.10	58,602
2022-03-22	11,500.00	11,600.00	11,400.00	11,450.00	9,663.30	62,456
2022-03-21	11,650.00	11,650.00	11,400.00	11,450.00	9,663.30	56,204
2022-03-18	11,650.00	11,650.00	11,500.00	11,600.00	9,789.89	35,992
2022-03-17	11,500.00	11,500.00	11,500.00	11,500.00	9,705.50	0
2022-03-16	11,500.00	11,600.00	11,350.00	11,500.00	9,705.50	66,705
2022-03-15	11,550.00	11,550.00	11,550.00	11,550.00	9,747.70	0

← NewerPage 19 of 21 · 1,249 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.