Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10,590.00 | 10,630.00 | 10,350.00 | 10,490.00 | 9,990.48 | 39,200 |
| 2025-07-23 | 10,110.00 | 10,620.00 | 10,110.00 | 10,590.00 | 10,085.71 | 139,349 |
| 2025-07-22 | 10,270.00 | 10,450.00 | 9,930.00 | 10,110.00 | 9,628.57 | 160,349 |
| 2025-07-21 | 10,460.00 | 10,520.00 | 10,310.00 | 10,360.00 | 9,866.67 | 43,528 |
| 2025-07-18 | 10,650.00 | 10,670.00 | 10,390.00 | 10,500.00 | 10,000.00 | 65,759 |
| 2025-07-17 | 10,550.00 | 10,670.00 | 10,450.00 | 10,610.00 | 10,104.76 | 53,467 |
| 2025-07-16 | 10,620.00 | 10,680.00 | 10,410.00 | 10,550.00 | 10,047.62 | 50,518 |
| 2025-07-15 | 10,710.00 | 10,780.00 | 10,550.00 | 10,620.00 | 10,114.29 | 72,201 |
| 2025-07-14 | 10,500.00 | 10,780.00 | 10,300.00 | 10,780.00 | 10,266.67 | 132,123 |
| 2025-07-11 | 10,430.00 | 10,575.00 | 10,350.00 | 10,410.00 | 9,914.29 | 84,118 |
| 2025-07-10 | 10,550.00 | 10,550.00 | 10,200.00 | 10,430.00 | 9,933.33 | 113,448 |
| 2025-07-09 | 10,160.00 | 10,550.00 | 10,060.00 | 10,540.00 | 10,038.10 | 196,453 |
| 2025-07-08 | 9,970.00 | 10,230.00 | 9,880.00 | 10,070.00 | 9,590.48 | 100,831 |
| 2025-07-07 | 9,950.00 | 9,970.00 | 9,770.00 | 9,970.00 | 9,495.24 | 25,907 |
| 2025-07-04 | 9,920.00 | 10,120.00 | 9,910.00 | 9,930.00 | 9,457.14 | 73,277 |
| 2025-07-03 | 9,720.00 | 10,120.00 | 9,720.00 | 9,910.00 | 9,438.10 | 100,965 |
| 2025-07-02 | 9,720.00 | 9,860.00 | 9,540.00 | 9,860.00 | 9,390.48 | 58,457 |
| 2025-07-01 | 9,510.00 | 9,780.00 | 9,500.00 | 9,670.00 | 9,209.52 | 72,912 |
| 2025-06-30 | 9,480.00 | 9,600.00 | 9,360.00 | 9,510.00 | 9,057.14 | 53,964 |
| 2025-06-27 | 9,450.00 | 9,520.00 | 9,330.00 | 9,510.00 | 9,057.14 | 60,098 |
| 2025-06-26 | 9,650.00 | 9,650.00 | 9,330.00 | 9,450.00 | 9,000.00 | 78,454 |
| 2025-06-25 | 9,800.00 | 9,810.00 | 9,540.00 | 9,620.00 | 9,161.90 | 124,838 |
| 2025-06-24 | 9,800.00 | 9,860.00 | 9,330.00 | 9,800.00 | 9,333.33 | 137,379 |
| 2025-06-23 | 10,100.00 | 10,200.00 | 9,770.00 | 9,840.00 | 9,371.43 | 228,406 |
| 2025-06-20 | 9,730.00 | 9,910.00 | 9,730.00 | 9,830.00 | 9,361.90 | 42,889 |
| 2025-06-19 | 9,850.00 | 9,940.00 | 9,730.00 | 9,840.00 | 9,371.43 | 40,576 |
| 2025-06-18 | 9,950.00 | 10,030.00 | 9,800.00 | 9,840.00 | 9,371.43 | 111,877 |
| 2025-06-17 | 10,060.00 | 10,060.00 | 9,800.00 | 9,950.00 | 9,476.19 | 122,211 |
| 2025-06-16 | 10,120.00 | 10,260.00 | 9,900.00 | 10,060.00 | 9,580.95 | 106,352 |
| 2025-06-13 | 10,080.00 | 10,250.00 | 9,890.00 | 10,030.00 | 9,552.38 | 283,768 |
| 2025-06-12 | 10,060.00 | 10,130.00 | 9,940.00 | 10,080.00 | 9,600.00 | 78,044 |
| 2025-06-11 | 10,000.00 | 10,090.00 | 9,890.00 | 10,060.00 | 9,580.95 | 71,576 |
| 2025-06-10 | 9,990.00 | 10,070.00 | 9,820.00 | 10,000.00 | 9,523.81 | 92,925 |
| 2025-06-09 | 9,900.00 | 10,110.00 | 9,790.00 | 9,990.00 | 9,514.29 | 109,150 |
| 2025-06-05 | 9,980.00 | 10,100.00 | 9,820.00 | 9,900.00 | 9,428.57 | 98,725 |
| 2025-06-04 | 9,860.00 | 10,040.00 | 9,860.00 | 9,980.00 | 9,504.76 | 58,745 |
| 2025-06-02 | 9,790.00 | 9,950.00 | 9,760.00 | 9,850.00 | 9,380.95 | 56,055 |
| 2025-05-30 | 10,000.00 | 10,000.00 | 9,730.00 | 9,780.00 | 9,314.29 | 76,219 |
| 2025-05-29 | 9,700.00 | 10,060.00 | 9,660.00 | 9,980.00 | 9,504.76 | 205,749 |
| 2025-05-28 | 9,830.00 | 9,830.00 | 9,670.00 | 9,700.00 | 9,238.10 | 31,448 |
| 2025-05-27 | 9,880.00 | 10,000.00 | 9,660.00 | 9,780.00 | 9,314.29 | 91,623 |
| 2025-05-26 | 9,960.00 | 9,960.00 | 9,740.00 | 9,900.00 | 9,428.57 | 47,586 |
| 2025-05-23 | 9,870.00 | 9,940.00 | 9,720.00 | 9,820.00 | 9,352.38 | 54,484 |
| 2025-05-22 | 9,600.00 | 9,930.00 | 9,440.00 | 9,830.00 | 9,361.90 | 126,829 |
| 2025-05-21 | 9,550.00 | 9,680.00 | 9,470.00 | 9,530.00 | 9,076.19 | 76,612 |
| 2025-05-20 | 9,550.00 | 9,640.00 | 9,330.00 | 9,550.00 | 9,095.24 | 85,226 |
| 2025-05-19 | 9,400.00 | 9,570.00 | 9,350.00 | 9,500.00 | 9,047.62 | 85,549 |
| 2025-05-16 | 9,450.00 | 9,490.00 | 9,310.00 | 9,400.00 | 8,952.38 | 53,655 |
| 2025-05-15 | 9,230.00 | 9,510.00 | 9,120.00 | 9,400.00 | 8,952.38 | 224,724 |
| 2025-05-14 | 9,120.00 | 9,330.00 | 8,990.00 | 9,070.00 | 8,638.10 | 112,837 |
| 2025-05-13 | 9,120.00 | 9,190.00 | 8,990.00 | 9,150.00 | 8,714.29 | 52,543 |
| 2025-05-12 | 9,050.00 | 9,120.00 | 8,990.00 | 9,050.00 | 8,619.05 | 41,994 |
| 2025-05-09 | 9,110.00 | 9,110.00 | 8,960.00 | 9,050.00 | 8,619.05 | 14,479 |
| 2025-05-08 | 9,100.00 | 9,100.00 | 8,920.00 | 9,050.00 | 8,619.05 | 22,791 |
| 2025-05-07 | 8,950.00 | 9,060.00 | 8,950.00 | 9,060.00 | 8,628.57 | 24,467 |
| 2025-05-02 | 8,950.00 | 9,050.00 | 8,900.00 | 9,030.00 | 8,600.00 | 28,360 |
| 2025-04-30 | 9,000.00 | 9,080.00 | 8,920.00 | 8,950.00 | 8,523.81 | 9,503 |
| 2025-04-29 | 9,000.00 | 9,040.00 | 8,890.00 | 9,010.00 | 8,580.95 | 21,779 |
| 2025-04-28 | 9,090.00 | 9,090.00 | 8,920.00 | 8,940.00 | 8,514.29 | 24,879 |
| 2025-04-25 | 8,900.00 | 9,080.00 | 8,830.00 | 9,060.00 | 8,628.57 | 54,872 |
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.