Kss Line historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	11,850.00	11,850.00	11,500.00	11,550.00	9,747.70	122,210
2022-03-13	11,850.00	11,850.00	11,850.00	11,850.00	10,000.88	0
2022-03-11	11,850.00	12,000.00	11,700.00	11,850.00	10,000.88	93,390
2022-03-10	11,800.00	11,800.00	11,800.00	11,800.00	9,958.69	0
2022-03-09	11,800.00	11,800.00	11,800.00	11,800.00	9,958.69	0
2022-03-08	12,100.00	12,100.00	11,750.00	11,800.00	9,958.69	108,127
2022-03-07	12,500.00	12,600.00	11,900.00	12,100.00	10,211.87	281,576
2022-03-06	12,500.00	12,500.00	12,500.00	12,500.00	10,549.46	0
2022-03-04	12,100.00	12,100.00	12,100.00	12,100.00	10,211.87	0
2022-03-03	12,100.00	12,200.00	11,900.00	12,100.00	10,211.87	120,738
2022-03-02	12,300.00	12,500.00	12,050.00	12,100.00	10,211.87	263,982
2022-03-01	12,250.00	12,250.00	12,250.00	12,250.00	10,338.47	0
2022-02-28	11,950.00	11,950.00	11,950.00	11,950.00	10,085.28	0
2022-02-27	11,950.00	11,950.00	11,950.00	11,950.00	10,085.28	0
2022-02-25	12,100.00	12,150.00	11,650.00	11,950.00	10,085.28	234,517
2022-02-24	12,450.00	12,800.00	11,750.00	11,850.00	10,000.88	848,782
2022-02-23	12,200.00	12,200.00	12,200.00	12,200.00	10,296.27	0
2022-02-22	12,200.00	12,200.00	12,200.00	12,200.00	10,296.27	0
2022-02-21	11,750.00	12,300.00	11,700.00	12,200.00	10,296.27	320,107
2022-02-20	11,800.00	11,800.00	11,800.00	11,800.00	9,958.69	0
2022-02-18	11,550.00	11,900.00	11,550.00	11,800.00	9,958.69	76,754
2022-02-17	11,500.00	12,050.00	11,450.00	11,700.00	9,874.29	223,617
2022-02-16	11,650.00	11,650.00	11,450.00	11,500.00	9,705.50	42,669
2022-02-15	11,650.00	12,050.00	11,250.00	11,450.00	9,663.30	187,006
2022-02-14	11,500.00	11,650.00	11,400.00	11,450.00	9,663.30	51,928
2022-02-11	11,550.00	11,750.00	11,500.00	11,600.00	9,789.89	36,464
2022-02-10	11,650.00	11,900.00	11,600.00	11,800.00	9,958.69	80,682
2022-02-09	11,650.00	11,650.00	11,650.00	11,650.00	9,832.09	0
2022-02-08	11,650.00	11,650.00	11,650.00	11,650.00	9,832.09	0
2022-02-07	11,700.00	11,750.00	11,600.00	11,650.00	9,832.09	50,105
2022-02-04	11,550.00	11,700.00	11,500.00	11,650.00	9,832.09	58,506
2022-02-03	11,450.00	11,550.00	11,300.00	11,550.00	9,747.70	44,283
2022-01-28	11,050.00	11,300.00	10,850.00	11,200.00	9,452.31	60,884
2022-01-27	11,200.00	11,350.00	10,850.00	11,000.00	9,283.52	114,338
2022-01-26	11,000.00	11,000.00	11,000.00	11,000.00	9,283.52	0
2022-01-25	11,150.00	11,300.00	10,850.00	11,000.00	9,283.52	93,443
2022-01-24	11,300.00	11,350.00	10,950.00	11,050.00	9,325.72	51,745
2022-01-21	11,400.00	11,600.00	11,300.00	11,300.00	9,536.71	28,403
2022-01-20	11,400.00	11,600.00	11,400.00	11,450.00	9,663.30	23,766
2022-01-19	11,200.00	11,600.00	11,200.00	11,450.00	9,663.30	38,975
2022-01-18	11,450.00	11,650.00	11,450.00	11,450.00	9,663.30	39,124
2022-01-17	11,650.00	11,650.00	11,450.00	11,500.00	9,705.50	81,280
2022-01-14	11,600.00	11,750.00	11,450.00	11,650.00	9,832.09	49,285
2022-01-13	11,600.00	11,700.00	11,600.00	11,650.00	9,832.09	28,964
2022-01-12	11,550.00	11,750.00	11,500.00	11,700.00	9,874.29	43,845
2022-01-11	11,600.00	11,700.00	11,500.00	11,550.00	9,747.70	26,144
2022-01-10	11,600.00	11,650.00	11,500.00	11,600.00	9,789.89	21,702
2022-01-07	11,500.00	11,700.00	11,500.00	11,600.00	9,789.89	31,422
2022-01-06	11,500.00	11,600.00	11,250.00	11,550.00	9,747.70	41,891
2022-01-05	11,600.00	11,700.00	11,450.00	11,500.00	9,705.50	34,501
2022-01-04	11,650.00	11,650.00	11,450.00	11,600.00	9,789.89	53,444
2022-01-03	11,850.00	11,900.00	11,550.00	11,650.00	9,832.09	72,500
2021-12-30	11,750.00	11,900.00	11,750.00	11,850.00	10,000.88	37,668
2021-12-29	11,750.00	11,950.00	11,650.00	11,750.00	9,916.49	50,099
2021-12-28	11,950.00	12,000.00	11,800.00	11,950.00	9,789.89	85,368
2021-12-27	11,700.00	11,900.00	11,650.00	11,900.00	9,748.93	58,219
2021-12-24	11,650.00	11,800.00	11,600.00	11,700.00	9,585.08	35,843
2021-12-23	11,750.00	11,750.00	11,600.00	11,700.00	9,585.08	62,926
2021-12-22	11,800.00	11,850.00	11,650.00	11,800.00	9,667.01	38,164
2021-12-21	11,650.00	11,800.00	11,600.00	11,800.00	9,667.01	30,271

← NewerPage 20 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.