Kss Line historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	11,650.00	11,800.00	11,600.00	11,800.00	9,667.01	30,271
2021-12-20	11,800.00	11,800.00	11,600.00	11,700.00	9,585.08	33,761
2021-12-17	11,650.00	11,800.00	11,550.00	11,800.00	9,667.01	38,695
2021-12-16	11,800.00	11,800.00	11,650.00	11,800.00	9,667.01	19,502
2021-12-15	11,900.00	11,900.00	11,750.00	11,800.00	9,667.01	17,831
2021-12-14	11,750.00	12,000.00	11,650.00	11,950.00	9,789.89	36,115
2021-12-13	11,850.00	11,900.00	11,650.00	11,800.00	9,667.01	61,625
2021-12-12	11,850.00	11,850.00	11,850.00	11,850.00	9,707.97	0
2021-12-10	11,850.00	11,950.00	11,700.00	11,850.00	9,707.97	59,387
2021-12-09	11,600.00	11,850.00	11,500.00	11,850.00	9,707.97	50,359
2021-12-08	11,500.00	11,600.00	11,450.00	11,600.00	9,503.16	54,006
2021-12-07	11,550.00	11,650.00	11,400.00	11,500.00	9,421.24	44,329
2021-12-06	11,450.00	11,500.00	11,300.00	11,500.00	9,421.24	40,448
2021-12-03	11,450.00	11,550.00	11,350.00	11,450.00	9,380.28	44,554
2021-12-02	11,350.00	11,450.00	11,200.00	11,450.00	9,380.28	62,592
2021-12-01	11,200.00	11,450.00	11,000.00	11,400.00	9,339.31	46,821
2021-11-30	11,350.00	11,500.00	11,100.00	11,200.00	9,175.47	84,463
2021-11-29	11,150.00	11,700.00	11,150.00	11,350.00	9,298.35	125,052
2021-11-26	11,650.00	11,650.00	11,500.00	11,550.00	9,462.20	42,695
2021-11-25	11,700.00	11,800.00	11,500.00	11,650.00	9,544.12	37,338
2021-11-24	11,450.00	11,750.00	11,400.00	11,650.00	9,544.12	37,991
2021-11-23	11,800.00	11,800.00	11,400.00	11,450.00	9,380.28	54,083
2021-11-22	11,700.00	11,850.00	11,600.00	11,700.00	9,585.08	33,691
2021-11-19	11,450.00	11,750.00	11,350.00	11,700.00	9,585.08	60,029
2021-11-18	11,600.00	11,700.00	11,400.00	11,450.00	9,380.28	43,186
2021-11-17	11,850.00	11,950.00	11,500.00	11,750.00	9,626.05	41,933
2021-11-16	11,800.00	11,900.00	11,600.00	11,800.00	9,667.01	59,353
2021-11-15	11,550.00	11,800.00	11,450.00	11,700.00	9,585.08	96,444
2021-11-12	11,350.00	11,550.00	11,150.00	11,450.00	9,380.28	91,798
2021-11-11	11,400.00	11,500.00	11,200.00	11,350.00	9,298.35	47,356
2021-11-10	11,600.00	11,650.00	11,400.00	11,450.00	9,380.28	81,038
2021-11-09	11,700.00	11,850.00	11,600.00	11,700.00	9,585.08	68,121
2021-11-08	11,700.00	11,800.00	11,550.00	11,800.00	9,667.01	47,889
2021-11-05	11,800.00	11,900.00	11,550.00	11,800.00	9,667.01	84,490
2021-11-04	12,150.00	12,150.00	11,750.00	11,800.00	9,667.01	82,732
2021-11-03	12,450.00	12,450.00	11,950.00	11,950.00	9,789.89	94,705
2021-11-02	12,400.00	12,550.00	12,250.00	12,450.00	10,199.51	208,075
2021-11-01	11,900.00	12,450.00	11,750.00	12,400.00	10,158.55	264,057
2021-10-29	12,350.00	12,400.00	11,800.00	11,900.00	9,748.93	259,040
2021-10-28	11,350.00	12,450.00	11,200.00	12,000.00	9,830.86	602,314
2021-10-27	11,350.00	11,400.00	11,150.00	11,200.00	9,175.47	24,130
2021-10-26	11,150.00	11,350.00	11,100.00	11,350.00	9,298.35	41,844
2021-10-25	11,150.00	11,300.00	11,000.00	11,200.00	9,175.47	22,430
2021-10-22	11,350.00	11,350.00	11,100.00	11,100.00	9,093.54	52,569
2021-10-21	11,250.00	11,300.00	11,050.00	11,300.00	9,257.39	41,294

← NewerPage 21 of 21 · 1,245 trading days

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.