KINX Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	118,000.00	119,700.00	111,000.00	115,200.00	113,752.57	30,322
2024-01-25	122,900.00	123,200.00	118,000.00	118,000.00	116,517.39	28,936
2024-01-24	115,100.00	123,400.00	115,100.00	123,300.00	121,750.80	52,706
2024-01-23	118,300.00	119,200.00	113,100.00	115,100.00	113,653.82	68,614
2024-01-22	124,000.00	130,500.00	118,100.00	120,000.00	118,492.26	108,017
2024-01-19	111,000.00	120,700.00	108,600.00	119,000.00	117,504.82	82,256
2024-01-18	108,200.00	115,000.00	106,100.00	110,600.00	109,210.36	64,270
2024-01-17	104,000.00	108,400.00	101,500.00	107,000.00	105,655.60	48,268
2024-01-16	106,000.00	107,000.00	103,000.00	103,800.00	102,495.80	21,196
2024-01-15	105,700.00	106,100.00	103,300.00	106,000.00	104,668.16	16,427
2024-01-12	106,400.00	109,400.00	104,000.00	106,700.00	105,359.37	27,178
2024-01-11	107,000.00	110,000.00	105,700.00	106,400.00	105,063.14	28,298
2024-01-10	104,500.00	109,700.00	103,600.00	108,000.00	106,643.03	38,191
2024-01-09	101,900.00	109,500.00	99,800.00	105,500.00	104,174.44	66,612
2024-01-08	103,100.00	105,400.00	99,500.00	99,500.00	98,249.83	66,923
2024-01-05	94,000.00	99,900.00	91,700.00	98,400.00	97,163.65	50,381
2024-01-04	92,700.00	96,800.00	91,600.00	94,100.00	92,917.68	29,692
2024-01-03	95,500.00	95,900.00	87,900.00	93,700.00	92,522.70	32,216
2024-01-02	99,900.00	101,900.00	95,300.00	95,700.00	94,497.58	55,415
2023-12-28	96,000.00	100,500.00	94,800.00	99,700.00	98,447.32	49,761
2023-12-27	95,200.00	97,000.00	94,800.00	95,300.00	94,102.60	18,426
2023-12-26	97,800.00	97,800.00	94,700.00	95,100.00	93,312.65	33,011
2023-12-22	100,400.00	100,800.00	96,000.00	97,800.00	95,961.91	53,755
2023-12-21	97,900.00	102,300.00	97,200.00	100,400.00	98,513.04	52,515
2023-12-20	98,200.00	101,200.00	96,400.00	100,100.00	98,218.68	85,270
2023-12-19	111,400.00	116,000.00	95,900.00	99,300.00	97,433.72	269,491
2023-12-18	113,400.00	114,600.00	109,200.00	112,000.00	109,895.03	72,120
2023-12-15	99,300.00	112,700.00	97,100.00	111,700.00	109,600.67	278,901
2023-12-14	94,400.00	98,700.00	93,500.00	98,500.00	96,648.75	52,609
2023-12-13	94,500.00	96,500.00	93,800.00	94,600.00	92,822.05	32,330
2023-12-12	99,000.00	100,000.00	95,300.00	96,400.00	94,588.22	72,331
2023-12-11	89,500.00	98,100.00	88,500.00	95,800.00	93,999.50	151,352
2023-12-08	83,000.00	88,400.00	83,000.00	88,000.00	86,346.09	66,211
2023-12-07	82,600.00	83,400.00	81,200.00	82,500.00	80,949.46	38,514
2023-12-06	82,700.00	84,100.00	81,800.00	83,100.00	81,538.19	17,010
2023-12-05	85,300.00	85,900.00	82,000.00	82,600.00	81,047.58	52,870
2023-12-04	89,000.00	89,300.00	86,200.00	86,500.00	84,874.28	38,209
2023-12-01	84,400.00	89,600.00	83,300.00	89,200.00	87,523.54	62,957
2023-11-30	83,200.00	83,500.00	81,000.00	83,200.00	81,636.31	19,277
2023-11-29	82,800.00	83,300.00	79,900.00	82,900.00	81,341.94	51,221
2023-11-28	82,400.00	84,300.00	80,700.00	82,900.00	81,341.94	35,778
2023-11-27	85,300.00	85,700.00	81,600.00	82,300.00	80,753.22	25,878
2023-11-24	86,700.00	87,400.00	85,300.00	85,300.00	83,696.84	17,743
2023-11-23	85,000.00	88,300.00	83,600.00	87,000.00	85,364.89	40,616
2023-11-22	84,100.00	85,400.00	82,700.00	83,000.00	81,440.07	10,404
2023-11-21	85,600.00	85,900.00	82,800.00	84,100.00	82,519.39	24,207
2023-11-20	82,900.00	85,100.00	81,600.00	84,700.00	83,108.11	23,206
2023-11-17	80,000.00	84,000.00	79,800.00	82,900.00	81,341.94	43,248
2023-11-16	81,200.00	81,200.00	77,700.00	80,000.00	78,496.45	35,486
2023-11-15	81,500.00	82,300.00	79,800.00	80,700.00	79,183.29	34,459
2023-11-14	83,200.00	85,200.00	79,400.00	80,400.00	78,888.93	50,649
2023-11-13	89,000.00	89,000.00	82,500.00	83,000.00	81,440.07	60,512
2023-11-10	88,100.00	89,500.00	87,300.00	88,000.00	86,346.09	30,571
2023-11-09	88,100.00	89,500.00	86,600.00	88,100.00	86,444.21	36,008
2023-11-08	87,600.00	89,300.00	85,400.00	88,300.00	86,640.46	69,429
2023-11-07	89,000.00	91,600.00	85,500.00	86,300.00	84,678.04	52,258
2023-11-06	91,000.00	92,500.00	82,500.00	88,900.00	87,229.18	59,926
2023-11-03	90,000.00	94,600.00	87,900.00	90,800.00	89,093.47	76,332
2023-11-02	86,700.00	90,100.00	85,500.00	89,100.00	87,425.42	34,971
2023-11-01	84,500.00	85,600.00	83,800.00	85,000.00	83,402.48	17,020

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.