KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 90,000.00 | 91,600.00 | 89,700.00 | 90,100.00 | 88,967.94 | 10,987 |
| 2024-04-24 | 91,200.00 | 92,400.00 | 89,100.00 | 90,100.00 | 88,967.94 | 15,053 |
| 2024-04-23 | 90,100.00 | 91,300.00 | 89,500.00 | 90,000.00 | 88,869.19 | 8,307 |
| 2024-04-22 | 89,700.00 | 92,100.00 | 88,300.00 | 88,800.00 | 87,684.27 | 8,656 |
| 2024-04-19 | 92,000.00 | 93,000.00 | 89,400.00 | 90,400.00 | 89,264.17 | 17,189 |
| 2024-04-18 | 86,300.00 | 92,800.00 | 86,300.00 | 92,000.00 | 90,844.06 | 21,975 |
| 2024-04-17 | 86,500.00 | 88,500.00 | 85,500.00 | 86,500.00 | 85,413.17 | 15,988 |
| 2024-04-16 | 89,300.00 | 89,300.00 | 86,200.00 | 86,200.00 | 85,116.94 | 26,902 |
| 2024-04-15 | 91,400.00 | 91,400.00 | 88,500.00 | 89,500.00 | 88,375.48 | 15,320 |
| 2024-04-12 | 89,700.00 | 94,400.00 | 89,700.00 | 91,400.00 | 90,251.60 | 35,482 |
| 2024-04-11 | 88,800.00 | 90,700.00 | 88,700.00 | 89,100.00 | 87,980.50 | 15,695 |
| 2024-04-09 | 90,800.00 | 91,500.00 | 90,000.00 | 90,700.00 | 89,560.40 | 21,392 |
| 2024-04-08 | 92,300.00 | 93,800.00 | 90,300.00 | 90,700.00 | 89,560.40 | 17,335 |
| 2024-04-05 | 91,900.00 | 93,700.00 | 91,100.00 | 92,000.00 | 90,844.06 | 19,522 |
| 2024-04-04 | 92,000.00 | 93,800.00 | 91,800.00 | 93,700.00 | 92,522.70 | 19,483 |
| 2024-04-03 | 92,200.00 | 94,300.00 | 90,100.00 | 91,600.00 | 90,449.09 | 35,079 |
| 2024-04-02 | 97,300.00 | 97,600.00 | 91,700.00 | 92,100.00 | 90,942.81 | 58,615 |
| 2024-04-01 | 100,000.00 | 100,100.00 | 94,900.00 | 96,500.00 | 95,287.52 | 54,617 |
| 2024-03-29 | 96,000.00 | 98,000.00 | 93,500.00 | 97,400.00 | 96,176.22 | 50,735 |
| 2024-03-28 | 92,500.00 | 96,800.00 | 92,100.00 | 95,200.00 | 94,003.86 | 43,923 |
| 2024-03-27 | 96,000.00 | 96,000.00 | 90,700.00 | 92,300.00 | 91,140.30 | 101,320 |
| 2024-03-26 | 98,500.00 | 98,500.00 | 94,300.00 | 96,000.00 | 94,793.81 | 64,693 |
| 2024-03-25 | 101,500.00 | 101,500.00 | 97,600.00 | 98,600.00 | 97,361.14 | 24,556 |
| 2024-03-22 | 101,100.00 | 101,200.00 | 98,800.00 | 101,100.00 | 99,829.73 | 28,141 |
| 2024-03-21 | 99,400.00 | 101,700.00 | 97,000.00 | 100,400.00 | 99,138.52 | 62,052 |
| 2024-03-20 | 97,300.00 | 99,500.00 | 94,900.00 | 98,100.00 | 96,867.42 | 36,094 |
| 2024-03-19 | 98,000.00 | 98,100.00 | 94,100.00 | 96,400.00 | 95,188.78 | 25,749 |
| 2024-03-18 | 97,800.00 | 100,800.00 | 95,800.00 | 97,000.00 | 95,781.24 | 68,551 |
| 2024-03-15 | 98,100.00 | 98,100.00 | 93,000.00 | 95,800.00 | 94,596.32 | 40,148 |
| 2024-03-14 | 98,200.00 | 101,000.00 | 95,900.00 | 97,200.00 | 95,978.73 | 83,663 |
| 2024-03-13 | 93,300.00 | 99,300.00 | 92,700.00 | 95,100.00 | 93,905.11 | 119,054 |
| 2024-03-12 | 91,100.00 | 92,300.00 | 89,000.00 | 90,200.00 | 89,066.68 | 32,960 |
| 2024-03-11 | 86,000.00 | 93,200.00 | 84,000.00 | 91,700.00 | 90,547.83 | 83,808 |
| 2024-03-08 | 87,900.00 | 88,200.00 | 85,400.00 | 86,800.00 | 85,709.40 | 22,960 |
| 2024-03-07 | 88,100.00 | 89,000.00 | 86,000.00 | 87,000.00 | 85,906.89 | 31,396 |
| 2024-03-06 | 89,700.00 | 89,700.00 | 86,900.00 | 88,300.00 | 87,190.55 | 51,369 |
| 2024-03-05 | 91,500.00 | 91,500.00 | 88,000.00 | 90,000.00 | 88,869.19 | 52,844 |
| 2024-03-04 | 93,000.00 | 93,200.00 | 89,500.00 | 90,700.00 | 89,560.40 | 44,172 |
| 2024-02-29 | 92,100.00 | 92,900.00 | 90,000.00 | 92,200.00 | 91,041.55 | 46,141 |
| 2024-02-28 | 92,900.00 | 93,500.00 | 90,800.00 | 92,100.00 | 90,942.81 | 33,899 |
| 2024-02-27 | 96,700.00 | 96,700.00 | 92,500.00 | 92,900.00 | 91,732.76 | 30,593 |
| 2024-02-26 | 96,000.00 | 99,500.00 | 94,600.00 | 95,200.00 | 94,003.86 | 38,541 |
| 2024-02-23 | 99,000.00 | 101,400.00 | 95,600.00 | 95,600.00 | 94,398.83 | 44,818 |
| 2024-02-22 | 98,300.00 | 99,700.00 | 97,000.00 | 98,200.00 | 96,966.16 | 70,780 |
| 2024-02-21 | 103,100.00 | 103,100.00 | 94,600.00 | 95,000.00 | 93,806.37 | 131,680 |
| 2024-02-20 | 101,400.00 | 105,000.00 | 101,400.00 | 103,100.00 | 101,804.60 | 32,919 |
| 2024-02-19 | 101,200.00 | 103,900.00 | 100,500.00 | 102,400.00 | 101,113.39 | 46,594 |
| 2024-02-16 | 103,200.00 | 105,000.00 | 100,800.00 | 102,800.00 | 101,508.37 | 40,437 |
| 2024-02-15 | 107,800.00 | 109,800.00 | 102,000.00 | 104,100.00 | 102,792.03 | 44,113 |
| 2024-02-14 | 108,400.00 | 108,800.00 | 105,100.00 | 106,600.00 | 105,260.62 | 34,307 |
| 2024-02-13 | 105,800.00 | 110,400.00 | 105,000.00 | 108,800.00 | 107,432.98 | 59,365 |
| 2024-02-08 | 101,400.00 | 105,500.00 | 99,800.00 | 103,400.00 | 102,100.83 | 39,696 |
| 2024-02-07 | 106,500.00 | 109,300.00 | 98,100.00 | 101,400.00 | 100,125.96 | 66,350 |
| 2024-02-06 | 100,200.00 | 108,200.00 | 100,200.00 | 106,400.00 | 105,063.14 | 42,858 |
| 2024-02-05 | 100,300.00 | 103,600.00 | 99,500.00 | 102,400.00 | 101,113.39 | 34,055 |
| 2024-02-02 | 104,100.00 | 106,300.00 | 101,600.00 | 102,200.00 | 100,915.91 | 41,333 |
| 2024-02-01 | 105,600.00 | 107,200.00 | 102,000.00 | 103,800.00 | 102,495.80 | 62,122 |
| 2024-01-31 | 109,400.00 | 109,400.00 | 103,300.00 | 107,900.00 | 106,544.29 | 94,716 |
| 2024-01-30 | 111,500.00 | 112,400.00 | 105,900.00 | 109,400.00 | 108,025.44 | 64,356 |
| 2024-01-29 | 114,800.00 | 118,500.00 | 108,500.00 | 111,500.00 | 110,099.06 | 59,628 |
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.