Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,460.00 | 8,570.00 | 8,240.00 | 8,510.00 | 8,104.76 | 106,206 |
| 2025-01-22 | 8,400.00 | 8,550.00 | 8,350.00 | 8,360.00 | 7,961.90 | 30,685 |
| 2025-01-21 | 8,470.00 | 8,500.00 | 8,330.00 | 8,410.00 | 8,009.52 | 36,185 |
| 2025-01-20 | 8,520.00 | 8,520.00 | 8,300.00 | 8,370.00 | 7,971.43 | 53,567 |
| 2025-01-17 | 8,510.00 | 8,570.00 | 8,450.00 | 8,520.00 | 8,114.29 | 15,769 |
| 2025-01-16 | 8,570.00 | 8,570.00 | 8,420.00 | 8,520.00 | 8,114.29 | 28,661 |
| 2025-01-15 | 8,550.00 | 8,560.00 | 8,360.00 | 8,520.00 | 8,114.29 | 57,875 |
| 2025-01-14 | 8,490.00 | 8,580.00 | 8,380.00 | 8,420.00 | 8,019.05 | 26,956 |
| 2025-01-13 | 8,650.00 | 8,650.00 | 8,290.00 | 8,380.00 | 7,980.95 | 60,140 |
| 2025-01-10 | 8,620.00 | 8,620.00 | 8,500.00 | 8,540.00 | 8,133.33 | 11,222 |
| 2025-01-09 | 8,700.00 | 8,740.00 | 8,580.00 | 8,610.00 | 8,200.00 | 13,663 |
| 2025-01-08 | 8,630.00 | 8,670.00 | 8,570.00 | 8,660.00 | 8,247.62 | 15,056 |
| 2025-01-07 | 8,630.00 | 8,740.00 | 8,570.00 | 8,680.00 | 8,266.67 | 24,175 |
| 2025-01-06 | 8,610.00 | 8,740.00 | 8,610.00 | 8,710.00 | 8,295.24 | 22,886 |
| 2025-01-03 | 8,580.00 | 8,720.00 | 8,530.00 | 8,670.00 | 8,257.14 | 28,618 |
| 2025-01-02 | 8,780.00 | 8,780.00 | 8,430.00 | 8,580.00 | 8,171.43 | 46,263 |
| 2024-12-30 | 8,550.00 | 8,790.00 | 8,530.00 | 8,760.00 | 8,342.86 | 43,597 |
| 2024-12-27 | 8,750.00 | 8,760.00 | 8,350.00 | 8,550.00 | 8,142.86 | 70,868 |
| 2024-12-26 | 8,850.00 | 9,030.00 | 8,810.00 | 8,870.00 | 8,066.67 | 47,225 |
| 2024-12-24 | 8,890.00 | 8,920.00 | 8,790.00 | 8,850.00 | 8,048.48 | 26,882 |
| 2024-12-23 | 8,780.00 | 8,880.00 | 8,670.00 | 8,880.00 | 8,075.76 | 35,306 |
| 2024-12-20 | 8,650.00 | 8,850.00 | 8,640.00 | 8,690.00 | 7,902.97 | 44,729 |
| 2024-12-19 | 8,600.00 | 8,670.00 | 8,570.00 | 8,650.00 | 7,866.59 | 22,268 |
| 2024-12-18 | 8,600.00 | 8,680.00 | 8,540.00 | 8,670.00 | 7,884.78 | 19,012 |
| 2024-12-17 | 8,580.00 | 8,610.00 | 8,470.00 | 8,600.00 | 7,821.12 | 17,756 |
| 2024-12-16 | 8,650.00 | 8,670.00 | 8,550.00 | 8,590.00 | 7,812.03 | 32,606 |
| 2024-12-13 | 8,550.00 | 8,730.00 | 8,500.00 | 8,650.00 | 7,866.59 | 33,526 |
| 2024-12-12 | 8,700.00 | 8,700.00 | 8,520.00 | 8,650.00 | 7,866.59 | 46,079 |
| 2024-12-11 | 8,690.00 | 8,790.00 | 8,650.00 | 8,720.00 | 7,930.25 | 37,403 |
| 2024-12-10 | 8,280.00 | 8,720.00 | 8,240.00 | 8,700.00 | 7,912.06 | 69,216 |
| 2024-12-09 | 8,490.00 | 8,490.00 | 8,040.00 | 8,210.00 | 7,466.44 | 189,570 |
| 2024-12-06 | 8,400.00 | 8,560.00 | 8,360.00 | 8,490.00 | 7,721.08 | 61,587 |
| 2024-12-05 | 8,670.00 | 8,740.00 | 8,510.00 | 8,570.00 | 7,793.84 | 32,189 |
| 2024-12-04 | 8,390.00 | 8,800.00 | 8,390.00 | 8,670.00 | 7,884.78 | 101,605 |
| 2024-12-03 | 8,600.00 | 8,840.00 | 8,600.00 | 8,670.00 | 7,884.78 | 46,276 |
| 2024-12-02 | 8,780.00 | 8,780.00 | 8,610.00 | 8,640.00 | 7,857.50 | 25,131 |
| 2024-11-29 | 8,670.00 | 8,770.00 | 8,640.00 | 8,720.00 | 7,930.25 | 35,133 |
| 2024-11-28 | 8,820.00 | 8,840.00 | 8,570.00 | 8,700.00 | 7,912.06 | 79,022 |
| 2024-11-27 | 8,800.00 | 8,800.00 | 8,590.00 | 8,790.00 | 7,993.91 | 56,631 |
| 2024-11-26 | 8,600.00 | 8,750.00 | 8,520.00 | 8,710.00 | 7,921.16 | 37,436 |
| 2024-11-25 | 8,640.00 | 8,650.00 | 8,440.00 | 8,540.00 | 7,766.55 | 88,144 |
| 2024-11-22 | 8,670.00 | 8,740.00 | 8,500.00 | 8,540.00 | 7,766.55 | 98,421 |
| 2024-11-21 | 9,040.00 | 9,040.00 | 8,600.00 | 8,660.00 | 7,875.69 | 108,044 |
| 2024-11-20 | 9,140.00 | 9,140.00 | 8,840.00 | 8,860.00 | 8,057.57 | 49,061 |
| 2024-11-19 | 8,930.00 | 9,140.00 | 8,910.00 | 8,960.00 | 8,148.52 | 45,194 |
| 2024-11-18 | 9,050.00 | 9,100.00 | 8,900.00 | 8,970.00 | 8,157.61 | 64,418 |
| 2024-11-15 | 9,000.00 | 9,080.00 | 8,800.00 | 9,050.00 | 8,230.36 | 48,943 |
| 2024-11-14 | 9,010.00 | 9,200.00 | 8,960.00 | 9,000.00 | 8,184.89 | 67,706 |
| 2024-11-13 | 9,150.00 | 9,280.00 | 9,050.00 | 9,080.00 | 8,257.65 | 53,446 |
| 2024-11-12 | 9,270.00 | 9,320.00 | 9,130.00 | 9,160.00 | 8,330.40 | 64,470 |
| 2024-11-11 | 9,390.00 | 9,480.00 | 9,120.00 | 9,260.00 | 8,421.35 | 58,858 |
| 2024-11-08 | 9,420.00 | 9,590.00 | 9,420.00 | 9,560.00 | 8,694.18 | 37,360 |
| 2024-11-07 | 9,570.00 | 9,600.00 | 9,380.00 | 9,420.00 | 8,566.85 | 88,177 |
| 2024-11-06 | 9,380.00 | 9,650.00 | 9,220.00 | 9,560.00 | 8,694.18 | 185,005 |
| 2024-11-05 | 9,350.00 | 9,400.00 | 9,210.00 | 9,350.00 | 8,503.19 | 50,569 |
| 2024-11-04 | 9,500.00 | 9,600.00 | 9,310.00 | 9,350.00 | 8,503.19 | 47,320 |
| 2024-11-01 | 9,610.00 | 9,640.00 | 9,400.00 | 9,500.00 | 8,639.61 | 77,054 |
| 2024-10-31 | 9,440.00 | 9,690.00 | 9,350.00 | 9,630.00 | 8,757.84 | 102,709 |
| 2024-10-30 | 9,350.00 | 9,450.00 | 9,270.00 | 9,340.00 | 8,494.10 | 41,199 |
| 2024-10-29 | 9,200.00 | 9,360.00 | 9,120.00 | 9,270.00 | 8,430.44 | 51,299 |
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.