Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,520.00 | 9,550.00 | 9,380.00 | 9,470.00 | 9,019.05 | 51,543 |
| 2025-10-22 | 9,380.00 | 9,550.00 | 9,300.00 | 9,520.00 | 9,066.67 | 59,399 |
| 2025-10-21 | 9,350.00 | 9,500.00 | 9,290.00 | 9,380.00 | 8,933.33 | 38,460 |
| 2025-10-20 | 9,390.00 | 9,460.00 | 9,270.00 | 9,350.00 | 8,904.76 | 36,301 |
| 2025-10-17 | 9,340.00 | 9,440.00 | 9,250.00 | 9,390.00 | 8,942.86 | 57,655 |
| 2025-10-16 | 9,220.00 | 9,400.00 | 9,220.00 | 9,310.00 | 8,866.67 | 38,291 |
| 2025-10-15 | 9,120.00 | 9,250.00 | 9,110.00 | 9,210.00 | 8,771.43 | 58,013 |
| 2025-10-14 | 9,100.00 | 9,580.00 | 9,010.00 | 9,190.00 | 8,752.38 | 191,745 |
| 2025-10-13 | 9,040.00 | 9,070.00 | 8,910.00 | 8,980.00 | 8,552.38 | 77,050 |
| 2025-10-10 | 9,380.00 | 9,380.00 | 9,050.00 | 9,080.00 | 8,647.62 | 126,281 |
| 2025-10-06 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 8,933.33 | 55,248 |
| 2025-10-02 | 9,500.00 | 9,600.00 | 9,250.00 | 9,380.00 | 8,933.33 | 55,255 |
| 2025-10-01 | 9,390.00 | 9,510.00 | 9,230.00 | 9,440.00 | 8,990.48 | 82,748 |
| 2025-09-30 | 9,250.00 | 9,380.00 | 9,210.00 | 9,340.00 | 8,895.24 | 38,427 |
| 2025-09-29 | 9,340.00 | 9,390.00 | 9,090.00 | 9,340.00 | 8,895.24 | 54,242 |
| 2025-09-26 | 9,210.00 | 9,210.00 | 9,030.00 | 9,110.00 | 8,676.19 | 33,157 |
| 2025-09-25 | 9,180.00 | 9,180.00 | 9,050.00 | 9,140.00 | 8,704.76 | 26,775 |
| 2025-09-24 | 9,200.00 | 9,260.00 | 9,070.00 | 9,100.00 | 8,666.67 | 40,823 |
| 2025-09-23 | 9,470.00 | 9,520.00 | 9,060.00 | 9,130.00 | 8,695.24 | 161,084 |
| 2025-09-22 | 9,480.00 | 9,500.00 | 9,290.00 | 9,370.00 | 8,923.81 | 47,584 |
| 2025-09-19 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,142.86 | 0 |
| 2025-09-18 | 9,530.00 | 9,700.00 | 9,490.00 | 9,600.00 | 9,142.86 | 37,512 |
| 2025-09-17 | 9,530.00 | 9,600.00 | 9,470.00 | 9,530.00 | 9,076.19 | 18,448 |
| 2025-09-16 | 9,520.00 | 9,640.00 | 9,480.00 | 9,490.00 | 9,038.10 | 58,757 |
| 2025-09-15 | 9,610.00 | 9,630.00 | 9,470.00 | 9,520.00 | 9,066.67 | 24,721 |
| 2025-09-12 | 9,570.00 | 9,650.00 | 9,540.00 | 9,570.00 | 9,114.29 | 17,578 |
| 2025-09-11 | 9,610.00 | 9,670.00 | 9,490.00 | 9,550.00 | 9,095.24 | 26,615 |
| 2025-09-10 | 9,600.00 | 9,690.00 | 9,550.00 | 9,600.00 | 9,142.86 | 47,440 |
| 2025-09-09 | 9,490.00 | 9,680.00 | 9,490.00 | 9,570.00 | 9,114.29 | 23,272 |
| 2025-09-08 | 9,500.00 | 9,630.00 | 9,450.00 | 9,480.00 | 9,028.57 | 22,507 |
| 2025-09-05 | 9,420.00 | 9,580.00 | 9,400.00 | 9,500.00 | 9,047.62 | 27,713 |
| 2025-09-04 | 9,360.00 | 9,480.00 | 9,340.00 | 9,380.00 | 8,933.33 | 19,369 |
| 2025-09-03 | 9,210.00 | 9,390.00 | 9,200.00 | 9,330.00 | 8,885.71 | 32,397 |
| 2025-09-02 | 9,400.00 | 9,400.00 | 9,220.00 | 9,260.00 | 8,819.05 | 47,039 |
| 2025-09-01 | 9,500.00 | 9,550.00 | 9,180.00 | 9,400.00 | 8,952.38 | 34,505 |
| 2025-08-29 | 9,510.00 | 9,620.00 | 9,440.00 | 9,500.00 | 9,047.62 | 40,982 |
| 2025-08-28 | 9,450.00 | 9,610.00 | 9,310.00 | 9,430.00 | 8,980.95 | 54,634 |
| 2025-08-27 | 9,380.00 | 9,470.00 | 9,340.00 | 9,360.00 | 8,914.29 | 37,453 |
| 2025-08-26 | 9,500.00 | 9,540.00 | 9,230.00 | 9,450.00 | 9,000.00 | 34,512 |
| 2025-08-25 | 9,440.00 | 9,610.00 | 9,430.00 | 9,490.00 | 9,038.10 | 23,540 |
| 2025-08-22 | 9,620.00 | 9,620.00 | 9,370.00 | 9,430.00 | 8,980.95 | 43,088 |
| 2025-08-21 | 9,470.00 | 9,550.00 | 9,380.00 | 9,490.00 | 9,038.10 | 32,602 |
| 2025-08-20 | 9,460.00 | 9,460.00 | 9,190.00 | 9,380.00 | 8,933.33 | 70,689 |
| 2025-08-19 | 9,530.00 | 9,630.00 | 9,390.00 | 9,460.00 | 9,009.52 | 45,377 |
| 2025-08-18 | 9,540.00 | 9,680.00 | 9,440.00 | 9,520.00 | 9,066.67 | 73,621 |
| 2025-08-14 | 9,960.00 | 10,020.00 | 9,540.00 | 9,540.00 | 9,085.71 | 178,691 |
| 2025-08-13 | 9,980.00 | 10,010.00 | 9,760.00 | 9,960.00 | 9,485.71 | 81,533 |
| 2025-08-12 | 10,000.00 | 10,110.00 | 9,970.00 | 9,970.00 | 9,495.24 | 22,878 |
| 2025-08-11 | 10,050.00 | 10,080.00 | 9,940.00 | 10,000.00 | 9,523.81 | 36,205 |
| 2025-08-08 | 10,190.00 | 10,290.00 | 10,000.00 | 10,050.00 | 9,571.43 | 53,411 |
| 2025-08-07 | 10,200.00 | 10,310.00 | 10,140.00 | 10,210.00 | 9,723.81 | 44,219 |
| 2025-08-06 | 10,150.00 | 10,250.00 | 10,140.00 | 10,200.00 | 9,714.29 | 16,942 |
| 2025-08-05 | 10,150.00 | 10,340.00 | 10,020.00 | 10,190.00 | 9,704.76 | 64,024 |
| 2025-08-04 | 10,110.00 | 10,350.00 | 9,990.00 | 10,120.00 | 9,638.10 | 35,699 |
| 2025-08-01 | 10,510.00 | 10,770.00 | 10,020.00 | 10,050.00 | 9,571.43 | 105,146 |
| 2025-07-31 | 10,300.00 | 10,690.00 | 10,300.00 | 10,550.00 | 10,047.62 | 73,850 |
| 2025-07-30 | 10,300.00 | 10,400.00 | 10,170.00 | 10,380.00 | 9,885.71 | 53,539 |
| 2025-07-29 | 10,310.00 | 10,460.00 | 10,200.00 | 10,300.00 | 9,809.52 | 45,059 |
| 2025-07-28 | 10,570.00 | 10,630.00 | 10,210.00 | 10,350.00 | 9,857.14 | 74,587 |
| 2025-07-25 | 10,490.00 | 10,820.00 | 10,390.00 | 10,550.00 | 10,047.62 | 92,567 |
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.