KINX Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	85,200.00	87,600.00	83,800.00	85,000.00	83,402.48	29,113
2023-10-30	87,300.00	87,800.00	83,900.00	84,900.00	83,304.36	28,132
2023-10-27	84,300.00	89,300.00	84,300.00	87,400.00	85,757.37	46,944
2023-10-26	84,000.00	84,500.00	81,600.00	82,200.00	80,655.10	37,186
2023-10-25	82,900.00	88,900.00	82,000.00	86,100.00	84,481.80	75,863
2023-10-24	78,700.00	83,400.00	77,300.00	82,900.00	81,341.94	26,743
2023-10-23	77,900.00	80,600.00	77,900.00	78,700.00	77,220.88	18,190
2023-10-20	80,000.00	80,300.00	75,400.00	78,200.00	76,730.28	39,757
2023-10-19	84,000.00	85,400.00	81,000.00	81,000.00	79,477.65	23,997
2023-10-18	82,500.00	85,500.00	82,000.00	85,000.00	83,402.48	25,880
2023-10-17	81,900.00	84,000.00	80,700.00	82,600.00	81,047.58	40,302
2023-10-16	83,200.00	83,200.00	79,900.00	82,500.00	80,949.46	40,531
2023-10-13	84,100.00	87,700.00	82,800.00	83,900.00	82,323.15	40,147
2023-10-12	86,600.00	87,500.00	83,100.00	83,700.00	82,126.91	48,270
2023-10-11	84,300.00	87,700.00	83,900.00	86,100.00	84,481.80	53,712
2023-10-10	90,000.00	91,500.00	82,500.00	83,500.00	81,930.67	83,362
2023-10-06	82,900.00	90,100.00	82,100.00	89,000.00	87,327.30	117,966
2023-10-05	78,200.00	84,400.00	78,200.00	82,900.00	81,341.94	125,918
2023-10-04	77,000.00	80,500.00	75,800.00	78,200.00	76,730.28	124,034
2023-09-27	72,900.00	81,700.00	72,700.00	77,800.00	76,337.80	329,469
2023-09-26	72,100.00	74,000.00	70,600.00	71,500.00	70,156.20	57,235
2023-09-25	70,800.00	72,200.00	70,200.00	71,300.00	69,959.96	20,424
2023-09-22	67,300.00	72,400.00	66,600.00	70,500.00	69,175.00	38,752
2023-09-21	68,400.00	69,600.00	67,400.00	67,500.00	66,231.38	18,324
2023-09-20	71,000.00	71,300.00	68,000.00	69,300.00	67,997.55	25,417
2023-09-19	69,500.00	71,200.00	69,200.00	71,000.00	69,665.60	26,472
2023-09-18	71,000.00	71,700.00	68,700.00	69,500.00	68,193.79	33,833
2023-09-15	72,300.00	73,300.00	70,200.00	71,000.00	69,665.60	32,057
2023-09-14	65,000.00	72,300.00	64,800.00	72,300.00	70,941.17	101,116
2023-09-13	66,200.00	66,800.00	64,600.00	64,700.00	63,484.00	20,860
2023-09-12	67,200.00	67,200.00	66,000.00	66,800.00	65,544.53	20,236
2023-09-11	67,000.00	67,800.00	66,100.00	67,200.00	65,937.02	11,480
2023-09-08	66,000.00	67,300.00	65,800.00	67,200.00	65,937.02	10,210
2023-09-07	67,600.00	68,100.00	65,900.00	66,000.00	64,759.57	16,206
2023-09-06	67,500.00	69,200.00	66,500.00	68,400.00	67,114.46	17,376
2023-09-05	67,700.00	68,800.00	66,500.00	67,200.00	65,937.02	21,576
2023-09-04	69,900.00	70,800.00	65,900.00	68,000.00	66,721.98	29,909
2023-09-01	71,000.00	72,000.00	69,500.00	71,100.00	69,763.72	39,258
2023-08-31	70,300.00	71,200.00	68,500.00	70,400.00	69,076.87	31,830
2023-08-30	70,500.00	70,500.00	68,700.00	70,200.00	68,880.63	20,293
2023-08-29	67,900.00	70,500.00	67,900.00	69,700.00	68,390.03	32,844
2023-08-28	68,700.00	69,600.00	67,400.00	67,800.00	66,525.74	14,885
2023-08-25	69,000.00	71,300.00	68,400.00	68,400.00	67,114.46	37,832
2023-08-24	68,100.00	71,000.00	67,500.00	69,500.00	68,193.79	75,198
2023-08-23	65,400.00	66,000.00	64,800.00	65,500.00	64,268.97	7,955
2023-08-22	66,700.00	67,200.00	65,300.00	65,400.00	64,170.85	8,420
2023-08-21	65,500.00	67,200.00	64,800.00	66,200.00	64,955.81	17,693
2023-08-18	64,700.00	66,200.00	61,700.00	64,600.00	63,385.88	39,485
2023-08-17	62,100.00	66,400.00	61,700.00	65,700.00	64,465.21	37,090
2023-08-16	65,300.00	65,300.00	62,800.00	63,300.00	62,110.31	26,322
2023-08-14	65,900.00	65,900.00	64,100.00	65,300.00	64,072.73	21,827
2023-08-11	66,600.00	68,300.00	65,900.00	66,000.00	64,759.57	21,932
2023-08-10	68,200.00	68,200.00	65,800.00	66,600.00	65,348.29	34,259
2023-08-09	69,900.00	70,000.00	68,200.00	68,300.00	67,016.34	23,038
2023-08-08	69,500.00	71,200.00	67,700.00	69,900.00	68,586.27	54,154
2023-08-07	66,800.00	69,900.00	65,600.00	68,900.00	67,605.07	39,457
2023-08-04	67,200.00	69,500.00	66,500.00	66,800.00	65,544.53	26,933
2023-08-03	67,200.00	68,400.00	65,900.00	67,500.00	66,231.38	27,007
2023-08-02	71,100.00	72,000.00	67,600.00	68,000.00	66,721.98	56,808
2023-08-01	66,000.00	71,500.00	66,000.00	71,000.00	69,665.60	96,116

← NewerPage 13 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.