KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 80,100.00 | 82,000.00 | 78,100.00 | 79,000.00 | 78,007.40 | 11,846 |
| 2024-07-23 | 81,500.00 | 82,000.00 | 78,600.00 | 79,900.00 | 78,896.10 | 10,537 |
| 2024-07-22 | 79,500.00 | 83,200.00 | 79,400.00 | 80,900.00 | 79,883.53 | 18,970 |
| 2024-07-19 | 81,200.00 | 81,200.00 | 78,300.00 | 78,500.00 | 77,513.69 | 13,245 |
| 2024-07-18 | 82,300.00 | 82,700.00 | 80,000.00 | 80,500.00 | 79,488.56 | 17,646 |
| 2024-07-17 | 81,500.00 | 84,700.00 | 81,200.00 | 83,200.00 | 82,154.63 | 32,267 |
| 2024-07-16 | 78,900.00 | 81,900.00 | 78,600.00 | 81,400.00 | 80,377.25 | 12,798 |
| 2024-07-15 | 77,700.00 | 82,400.00 | 77,700.00 | 79,600.00 | 78,599.86 | 22,052 |
| 2024-07-12 | 76,000.00 | 79,900.00 | 76,000.00 | 78,500.00 | 77,513.69 | 18,441 |
| 2024-07-11 | 78,000.00 | 78,600.00 | 76,200.00 | 76,600.00 | 75,637.56 | 14,306 |
| 2024-07-10 | 79,000.00 | 79,000.00 | 77,400.00 | 77,700.00 | 76,723.74 | 10,071 |
| 2024-07-09 | 78,000.00 | 80,000.00 | 78,000.00 | 79,300.00 | 78,303.63 | 14,146 |
| 2024-07-08 | 77,400.00 | 79,200.00 | 77,400.00 | 78,100.00 | 77,118.71 | 6,281 |
| 2024-07-05 | 76,200.00 | 77,900.00 | 75,700.00 | 77,400.00 | 76,427.51 | 13,867 |
| 2024-07-04 | 75,800.00 | 77,400.00 | 75,200.00 | 76,200.00 | 75,242.58 | 11,965 |
| 2024-07-03 | 77,700.00 | 78,700.00 | 75,600.00 | 76,500.00 | 75,538.81 | 20,087 |
| 2024-07-02 | 80,000.00 | 80,200.00 | 77,300.00 | 77,700.00 | 76,723.74 | 23,185 |
| 2024-07-01 | 83,300.00 | 83,300.00 | 79,900.00 | 80,000.00 | 78,994.84 | 20,357 |
| 2024-06-28 | 85,000.00 | 85,000.00 | 83,100.00 | 83,300.00 | 82,253.38 | 12,220 |
| 2024-06-27 | 83,600.00 | 86,400.00 | 82,900.00 | 84,700.00 | 83,635.79 | 27,150 |
| 2024-06-26 | 82,300.00 | 84,200.00 | 82,300.00 | 83,100.00 | 82,055.89 | 18,660 |
| 2024-06-25 | 79,600.00 | 84,200.00 | 79,600.00 | 83,500.00 | 82,450.86 | 41,071 |
| 2024-06-24 | 76,600.00 | 80,000.00 | 76,600.00 | 80,000.00 | 78,994.84 | 19,990 |
| 2024-06-21 | 79,300.00 | 79,800.00 | 77,200.00 | 77,600.00 | 76,624.99 | 21,914 |
| 2024-06-20 | 74,700.00 | 84,400.00 | 74,700.00 | 80,400.00 | 79,389.81 | 90,979 |
| 2024-06-19 | 74,200.00 | 75,600.00 | 74,100.00 | 74,200.00 | 73,267.71 | 17,512 |
| 2024-06-18 | 76,800.00 | 77,300.00 | 74,400.00 | 74,800.00 | 73,860.17 | 23,198 |
| 2024-06-17 | 77,100.00 | 77,200.00 | 75,500.00 | 76,800.00 | 75,835.05 | 15,604 |
| 2024-06-14 | 77,700.00 | 78,000.00 | 75,600.00 | 76,200.00 | 75,242.58 | 14,579 |
| 2024-06-13 | 77,100.00 | 78,300.00 | 75,400.00 | 76,400.00 | 75,440.07 | 28,151 |
| 2024-06-12 | 76,100.00 | 77,400.00 | 75,700.00 | 77,400.00 | 76,427.51 | 27,171 |
| 2024-06-11 | 78,900.00 | 79,200.00 | 75,700.00 | 76,000.00 | 75,045.10 | 19,751 |
| 2024-06-10 | 77,500.00 | 79,800.00 | 77,000.00 | 79,000.00 | 78,007.40 | 13,064 |
| 2024-06-07 | 79,700.00 | 79,900.00 | 77,600.00 | 77,700.00 | 76,723.74 | 13,720 |
| 2024-06-05 | 78,900.00 | 80,500.00 | 77,000.00 | 79,700.00 | 78,698.61 | 29,795 |
| 2024-06-04 | 81,300.00 | 81,500.00 | 78,900.00 | 78,900.00 | 77,908.66 | 16,971 |
| 2024-06-03 | 80,500.00 | 82,000.00 | 78,800.00 | 81,300.00 | 80,278.50 | 26,650 |
| 2024-05-31 | 80,900.00 | 81,600.00 | 78,600.00 | 80,500.00 | 79,488.56 | 23,387 |
| 2024-05-30 | 81,500.00 | 82,000.00 | 80,100.00 | 81,000.00 | 79,982.27 | 15,369 |
| 2024-05-29 | 82,000.00 | 84,400.00 | 81,200.00 | 81,500.00 | 80,475.99 | 24,986 |
| 2024-05-28 | 82,900.00 | 83,400.00 | 80,700.00 | 82,200.00 | 81,167.20 | 34,114 |
| 2024-05-27 | 84,500.00 | 84,900.00 | 80,200.00 | 82,400.00 | 81,364.68 | 50,286 |
| 2024-05-24 | 85,600.00 | 86,500.00 | 84,100.00 | 84,500.00 | 83,438.30 | 49,286 |
| 2024-05-23 | 88,200.00 | 88,300.00 | 85,900.00 | 86,400.00 | 85,314.43 | 17,205 |
| 2024-05-22 | 86,800.00 | 88,700.00 | 86,700.00 | 87,500.00 | 86,400.60 | 10,266 |
| 2024-05-21 | 88,500.00 | 88,900.00 | 86,700.00 | 86,900.00 | 85,808.14 | 19,664 |
| 2024-05-20 | 89,000.00 | 89,200.00 | 86,800.00 | 87,700.00 | 86,598.09 | 22,927 |
| 2024-05-17 | 89,200.00 | 89,600.00 | 88,100.00 | 88,200.00 | 87,091.81 | 8,242 |
| 2024-05-16 | 88,300.00 | 89,900.00 | 87,300.00 | 89,200.00 | 88,079.25 | 35,390 |
| 2024-05-14 | 89,600.00 | 90,000.00 | 88,000.00 | 88,100.00 | 86,993.07 | 13,490 |
| 2024-05-13 | 88,300.00 | 89,800.00 | 88,000.00 | 89,600.00 | 88,474.22 | 11,658 |
| 2024-05-10 | 88,400.00 | 89,000.00 | 87,100.00 | 88,300.00 | 87,190.55 | 12,324 |
| 2024-05-09 | 88,400.00 | 89,700.00 | 87,700.00 | 88,100.00 | 86,993.07 | 33,640 |
| 2024-05-08 | 92,600.00 | 93,800.00 | 87,600.00 | 88,400.00 | 87,289.30 | 64,475 |
| 2024-05-07 | 95,200.00 | 95,300.00 | 92,900.00 | 94,000.00 | 92,818.94 | 15,605 |
| 2024-05-03 | 96,800.00 | 97,000.00 | 94,100.00 | 94,400.00 | 93,213.91 | 11,921 |
| 2024-05-02 | 92,600.00 | 97,400.00 | 91,500.00 | 95,700.00 | 94,497.58 | 37,177 |
| 2024-04-30 | 91,900.00 | 92,800.00 | 91,400.00 | 92,700.00 | 91,535.27 | 15,479 |
| 2024-04-29 | 93,200.00 | 93,900.00 | 91,700.00 | 92,300.00 | 91,140.30 | 12,741 |
| 2024-04-26 | 92,200.00 | 94,200.00 | 90,800.00 | 93,300.00 | 92,127.73 | 26,413 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 600.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.