Kss Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9,000.00 | 9,210.00 | 9,000.00 | 9,140.00 | 8,312.21 | 64,921 |
| 2024-10-25 | 9,080.00 | 9,160.00 | 8,870.00 | 8,880.00 | 8,075.76 | 49,990 |
| 2024-10-24 | 9,010.00 | 9,150.00 | 8,980.00 | 9,140.00 | 8,312.21 | 26,008 |
| 2024-10-23 | 9,150.00 | 9,150.00 | 8,800.00 | 9,060.00 | 8,239.46 | 71,942 |
| 2024-10-22 | 9,120.00 | 9,120.00 | 8,640.00 | 8,950.00 | 8,139.42 | 109,968 |
| 2024-10-21 | 9,250.00 | 9,250.00 | 9,070.00 | 9,070.00 | 8,248.55 | 33,993 |
| 2024-10-18 | 9,400.00 | 9,420.00 | 9,130.00 | 9,260.00 | 8,421.35 | 63,653 |
| 2024-10-17 | 9,420.00 | 9,580.00 | 9,250.00 | 9,400.00 | 8,548.67 | 45,065 |
| 2024-10-16 | 9,270.00 | 9,520.00 | 9,200.00 | 9,500.00 | 8,639.61 | 53,066 |
| 2024-10-15 | 9,260.00 | 9,290.00 | 9,150.00 | 9,190.00 | 8,357.69 | 29,958 |
| 2024-10-14 | 9,280.00 | 9,290.00 | 9,150.00 | 9,190.00 | 8,357.69 | 35,477 |
| 2024-10-11 | 9,350.00 | 9,350.00 | 9,190.00 | 9,210.00 | 8,375.87 | 36,116 |
| 2024-10-10 | 9,200.00 | 9,370.00 | 9,150.00 | 9,280.00 | 8,439.53 | 38,716 |
| 2024-10-08 | 9,180.00 | 9,400.00 | 9,150.00 | 9,200.00 | 8,366.78 | 40,083 |
| 2024-10-07 | 9,310.00 | 9,320.00 | 9,180.00 | 9,220.00 | 8,384.97 | 19,310 |
| 2024-10-04 | 9,300.00 | 9,380.00 | 9,140.00 | 9,350.00 | 8,503.19 | 53,831 |
| 2024-10-02 | 9,630.00 | 9,630.00 | 9,230.00 | 9,260.00 | 8,421.35 | 55,743 |
| 2024-09-30 | 9,620.00 | 9,730.00 | 9,430.00 | 9,480.00 | 8,621.42 | 47,397 |
| 2024-09-27 | 9,500.00 | 9,770.00 | 9,400.00 | 9,550.00 | 8,685.08 | 65,854 |
| 2024-09-26 | 9,360.00 | 9,570.00 | 9,300.00 | 9,470.00 | 8,612.33 | 31,452 |
| 2024-09-25 | 9,280.00 | 9,660.00 | 9,200.00 | 9,380.00 | 8,530.48 | 121,322 |
| 2024-09-24 | 9,150.00 | 9,300.00 | 9,110.00 | 9,230.00 | 8,394.06 | 18,642 |
| 2024-09-23 | 9,180.00 | 9,400.00 | 9,060.00 | 9,170.00 | 8,339.50 | 53,744 |
| 2024-09-20 | 9,200.00 | 9,250.00 | 9,090.00 | 9,190.00 | 8,357.69 | 41,077 |
| 2024-09-19 | 9,180.00 | 9,180.00 | 9,020.00 | 9,170.00 | 8,339.50 | 22,341 |
| 2024-09-13 | 9,010.00 | 9,100.00 | 8,930.00 | 9,090.00 | 8,266.74 | 25,894 |
| 2024-09-12 | 8,920.00 | 8,980.00 | 8,810.00 | 8,980.00 | 8,166.70 | 14,479 |
| 2024-09-11 | 9,000.00 | 9,000.00 | 8,800.00 | 8,820.00 | 8,021.20 | 23,605 |
| 2024-09-10 | 8,900.00 | 9,060.00 | 8,830.00 | 8,830.00 | 8,030.29 | 52,154 |
| 2024-09-09 | 8,930.00 | 9,000.00 | 8,810.00 | 8,950.00 | 8,139.42 | 29,370 |
| 2024-09-06 | 9,100.00 | 9,100.00 | 8,940.00 | 8,990.00 | 8,175.80 | 38,936 |
| 2024-09-05 | 9,140.00 | 9,200.00 | 9,000.00 | 9,070.00 | 8,248.55 | 55,549 |
| 2024-09-04 | 9,190.00 | 9,240.00 | 9,020.00 | 9,240.00 | 8,403.16 | 51,421 |
| 2024-09-03 | 9,080.00 | 9,390.00 | 9,050.00 | 9,320.00 | 8,475.91 | 47,795 |
| 2024-09-02 | 9,110.00 | 9,160.00 | 8,910.00 | 9,090.00 | 8,266.74 | 61,955 |
| 2024-08-30 | 9,240.00 | 9,240.00 | 9,010.00 | 9,150.00 | 8,321.31 | 40,375 |
| 2024-08-29 | 9,240.00 | 9,250.00 | 9,110.00 | 9,150.00 | 8,321.31 | 24,288 |
| 2024-08-28 | 9,330.00 | 9,330.00 | 9,090.00 | 9,200.00 | 8,366.78 | 32,608 |
| 2024-08-27 | 9,300.00 | 9,330.00 | 9,050.00 | 9,330.00 | 8,485.01 | 77,589 |
| 2024-08-26 | 9,220.00 | 9,300.00 | 9,150.00 | 9,300.00 | 8,457.72 | 50,875 |
| 2024-08-23 | 9,240.00 | 9,320.00 | 9,200.00 | 9,240.00 | 8,403.16 | 38,839 |
| 2024-08-22 | 9,420.00 | 9,460.00 | 9,250.00 | 9,320.00 | 8,475.91 | 53,703 |
| 2024-08-21 | 9,500.00 | 9,580.00 | 9,390.00 | 9,460.00 | 8,603.23 | 94,183 |
| 2024-08-20 | 9,500.00 | 9,710.00 | 9,500.00 | 9,550.00 | 8,685.08 | 83,476 |
| 2024-08-19 | 9,560.00 | 9,620.00 | 9,350.00 | 9,500.00 | 8,639.61 | 112,632 |
| 2024-08-16 | 9,190.00 | 9,620.00 | 9,140.00 | 9,610.00 | 8,739.65 | 318,968 |
| 2024-08-14 | 9,000.00 | 9,130.00 | 8,850.00 | 9,060.00 | 8,239.46 | 64,273 |
| 2024-08-13 | 8,900.00 | 9,180.00 | 8,870.00 | 9,000.00 | 8,184.89 | 211,955 |
| 2024-08-12 | 8,780.00 | 8,990.00 | 8,720.00 | 8,890.00 | 8,084.86 | 94,847 |
| 2024-08-09 | 8,850.00 | 8,870.00 | 8,700.00 | 8,760.00 | 7,966.63 | 82,690 |
| 2024-08-08 | 8,350.00 | 8,920.00 | 8,240.00 | 8,840.00 | 8,039.38 | 410,836 |
| 2024-08-07 | 8,270.00 | 8,370.00 | 8,180.00 | 8,320.00 | 7,566.48 | 41,535 |
| 2024-08-06 | 7,940.00 | 8,280.00 | 7,940.00 | 8,240.00 | 7,493.72 | 96,673 |
| 2024-08-05 | 8,320.00 | 8,400.00 | 7,740.00 | 7,970.00 | 7,248.18 | 267,328 |
| 2024-08-02 | 8,550.00 | 8,550.00 | 8,280.00 | 8,320.00 | 7,566.48 | 114,597 |
| 2024-08-01 | 8,510.00 | 8,610.00 | 8,400.00 | 8,560.00 | 7,784.74 | 116,186 |
| 2024-07-31 | 8,380.00 | 8,550.00 | 8,250.00 | 8,490.00 | 7,721.08 | 174,413 |
| 2024-07-30 | 8,360.00 | 8,450.00 | 8,260.00 | 8,350.00 | 7,593.76 | 61,295 |
| 2024-07-29 | 8,300.00 | 8,440.00 | 8,280.00 | 8,360.00 | 7,602.86 | 76,143 |
| 2024-07-26 | 8,160.00 | 8,970.00 | 8,140.00 | 8,250.00 | 7,502.82 | 402,466 |
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.