Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,990.00 | 9,000.00 | 8,890.00 | 8,890.00 | 8,466.67 | 16,806 |
| 2025-04-23 | 9,120.00 | 9,120.00 | 8,900.00 | 8,990.00 | 8,561.90 | 26,126 |
| 2025-04-22 | 9,020.00 | 9,100.00 | 8,870.00 | 9,070.00 | 8,638.10 | 32,392 |
| 2025-04-21 | 9,120.00 | 9,170.00 | 8,990.00 | 9,020.00 | 8,590.48 | 25,302 |
| 2025-04-18 | 9,100.00 | 9,200.00 | 8,970.00 | 9,050.00 | 8,619.05 | 103,503 |
| 2025-04-17 | 9,030.00 | 9,090.00 | 8,940.00 | 8,990.00 | 8,561.90 | 11,244 |
| 2025-04-16 | 9,090.00 | 9,090.00 | 8,890.00 | 9,030.00 | 8,600.00 | 20,565 |
| 2025-04-15 | 8,940.00 | 9,090.00 | 8,880.00 | 9,070.00 | 8,638.10 | 65,108 |
| 2025-04-14 | 8,850.00 | 8,990.00 | 8,770.00 | 8,940.00 | 8,514.29 | 51,883 |
| 2025-04-11 | 8,800.00 | 8,870.00 | 8,600.00 | 8,850.00 | 8,428.57 | 40,879 |
| 2025-04-10 | 8,460.00 | 8,830.00 | 8,420.00 | 8,790.00 | 8,371.43 | 58,879 |
| 2025-04-09 | 8,250.00 | 8,420.00 | 8,250.00 | 8,300.00 | 7,904.76 | 47,889 |
| 2025-04-08 | 8,330.00 | 8,410.00 | 8,250.00 | 8,300.00 | 7,904.76 | 22,921 |
| 2025-04-07 | 8,680.00 | 8,680.00 | 8,190.00 | 8,210.00 | 7,819.05 | 132,213 |
| 2025-04-04 | 8,600.00 | 8,780.00 | 8,580.00 | 8,780.00 | 8,361.90 | 33,139 |
| 2025-04-03 | 8,560.00 | 8,620.00 | 8,500.00 | 8,590.00 | 8,180.95 | 26,350 |
| 2025-04-02 | 8,740.00 | 8,740.00 | 8,590.00 | 8,620.00 | 8,209.52 | 17,957 |
| 2025-04-01 | 8,600.00 | 8,710.00 | 8,570.00 | 8,710.00 | 8,295.24 | 28,610 |
| 2025-03-31 | 8,630.00 | 8,660.00 | 8,490.00 | 8,570.00 | 8,161.90 | 29,521 |
| 2025-03-28 | 8,650.00 | 8,800.00 | 8,450.00 | 8,630.00 | 8,219.05 | 55,832 |
| 2025-03-27 | 8,660.00 | 8,800.00 | 8,600.00 | 8,670.00 | 8,257.14 | 49,637 |
| 2025-03-26 | 8,730.00 | 8,730.00 | 8,620.00 | 8,660.00 | 8,247.62 | 28,216 |
| 2025-03-25 | 8,720.00 | 9,100.00 | 8,530.00 | 8,720.00 | 8,304.76 | 128,013 |
| 2025-03-24 | 8,500.00 | 8,780.00 | 8,500.00 | 8,640.00 | 8,228.57 | 26,382 |
| 2025-03-21 | 8,580.00 | 8,600.00 | 8,490.00 | 8,560.00 | 8,152.38 | 29,240 |
| 2025-03-20 | 8,700.00 | 8,700.00 | 8,500.00 | 8,590.00 | 8,180.95 | 44,661 |
| 2025-03-19 | 8,640.00 | 8,690.00 | 8,570.00 | 8,690.00 | 8,276.19 | 21,811 |
| 2025-03-18 | 8,650.00 | 8,660.00 | 8,550.00 | 8,640.00 | 8,228.57 | 33,805 |
| 2025-03-17 | 8,750.00 | 8,780.00 | 8,500.00 | 8,630.00 | 8,219.05 | 67,891 |
| 2025-03-14 | 8,780.00 | 8,780.00 | 8,650.00 | 8,730.00 | 8,314.29 | 29,646 |
| 2025-03-13 | 8,900.00 | 8,900.00 | 8,690.00 | 8,710.00 | 8,295.24 | 51,462 |
| 2025-03-12 | 8,860.00 | 8,890.00 | 8,790.00 | 8,860.00 | 8,438.10 | 33,079 |
| 2025-03-11 | 8,970.00 | 8,980.00 | 8,720.00 | 8,830.00 | 8,409.52 | 77,467 |
| 2025-03-10 | 9,190.00 | 9,190.00 | 9,000.00 | 9,000.00 | 8,571.43 | 68,353 |
| 2025-03-07 | 9,250.00 | 9,250.00 | 9,050.00 | 9,190.00 | 8,752.38 | 47,565 |
| 2025-03-06 | 9,140.00 | 9,380.00 | 9,130.00 | 9,300.00 | 8,857.14 | 91,552 |
| 2025-03-05 | 8,910.00 | 9,250.00 | 8,880.00 | 9,130.00 | 8,695.24 | 130,984 |
| 2025-03-04 | 8,800.00 | 9,090.00 | 8,800.00 | 8,910.00 | 8,485.71 | 55,062 |
| 2025-02-28 | 8,920.00 | 8,970.00 | 8,740.00 | 8,900.00 | 8,476.19 | 53,147 |
| 2025-02-27 | 9,110.00 | 9,200.00 | 8,810.00 | 9,000.00 | 8,571.43 | 84,296 |
| 2025-02-26 | 8,880.00 | 9,100.00 | 8,790.00 | 9,010.00 | 8,580.95 | 100,129 |
| 2025-02-25 | 9,040.00 | 9,040.00 | 8,680.00 | 8,730.00 | 8,314.29 | 63,194 |
| 2025-02-24 | 8,900.00 | 9,060.00 | 8,820.00 | 8,920.00 | 8,495.24 | 175,416 |
| 2025-02-21 | 9,010.00 | 9,020.00 | 8,690.00 | 8,820.00 | 8,400.00 | 74,027 |
| 2025-02-20 | 8,480.00 | 9,000.00 | 8,480.00 | 9,000.00 | 8,571.43 | 207,534 |
| 2025-02-19 | 8,440.00 | 8,480.00 | 8,420.00 | 8,460.00 | 8,057.14 | 44,545 |
| 2025-02-18 | 8,450.00 | 8,480.00 | 8,410.00 | 8,440.00 | 8,038.10 | 21,124 |
| 2025-02-17 | 8,460.00 | 8,510.00 | 8,370.00 | 8,460.00 | 8,057.14 | 34,853 |
| 2025-02-14 | 8,540.00 | 8,540.00 | 8,360.00 | 8,450.00 | 8,047.62 | 23,403 |
| 2025-02-13 | 8,430.00 | 8,540.00 | 8,400.00 | 8,530.00 | 8,123.81 | 27,652 |
| 2025-02-12 | 8,520.00 | 8,520.00 | 8,410.00 | 8,430.00 | 8,028.57 | 18,225 |
| 2025-02-11 | 8,580.00 | 8,580.00 | 8,460.00 | 8,500.00 | 8,095.24 | 22,738 |
| 2025-02-10 | 8,550.00 | 8,670.00 | 8,510.00 | 8,540.00 | 8,133.33 | 34,060 |
| 2025-02-07 | 8,470.00 | 8,690.00 | 8,450.00 | 8,620.00 | 8,209.52 | 80,164 |
| 2025-02-06 | 8,490.00 | 8,490.00 | 8,400.00 | 8,470.00 | 8,066.67 | 21,064 |
| 2025-02-05 | 8,450.00 | 8,490.00 | 8,360.00 | 8,410.00 | 8,009.52 | 14,278 |
| 2025-02-04 | 8,360.00 | 8,490.00 | 8,350.00 | 8,450.00 | 8,047.62 | 24,443 |
| 2025-02-03 | 8,500.00 | 8,500.00 | 8,260.00 | 8,350.00 | 7,952.38 | 34,844 |
| 2025-01-31 | 8,450.00 | 8,570.00 | 8,430.00 | 8,500.00 | 8,095.24 | 36,556 |
| 2025-01-24 | 8,610.00 | 8,680.00 | 8,490.00 | 8,550.00 | 8,142.86 | 46,089 |
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.