KINX Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	67,500.00	67,900.00	66,100.00	66,200.00	64,955.81	35,177
2023-07-28	65,000.00	67,400.00	64,500.00	67,400.00	66,133.26	25,702
2023-07-27	66,200.00	67,300.00	65,100.00	65,100.00	63,876.48	41,814
2023-07-26	70,600.00	70,900.00	65,600.00	66,400.00	65,152.05	86,127
2023-07-25	69,300.00	71,300.00	68,400.00	69,500.00	68,193.79	46,828
2023-07-24	70,300.00	71,400.00	69,000.00	69,900.00	68,586.27	44,752
2023-07-21	75,500.00	75,800.00	70,500.00	70,900.00	69,567.48	146,931
2023-07-20	79,100.00	82,200.00	75,100.00	77,300.00	75,847.19	205,491
2023-07-19	67,900.00	78,500.00	66,600.00	77,100.00	75,650.95	311,707
2023-07-18	68,000.00	68,000.00	65,400.00	67,000.00	65,740.78	44,658
2023-07-17	67,300.00	68,600.00	65,600.00	68,300.00	67,016.34	34,875
2023-07-14	67,500.00	69,300.00	66,100.00	67,000.00	65,740.78	60,444
2023-07-13	65,600.00	66,800.00	64,100.00	65,800.00	64,563.33	35,097
2023-07-12	63,100.00	64,900.00	62,900.00	64,900.00	63,680.24	24,220
2023-07-11	63,900.00	64,900.00	63,300.00	63,500.00	62,306.56	20,820
2023-07-10	63,000.00	63,800.00	61,800.00	63,100.00	61,914.07	22,107
2023-07-07	63,200.00	64,200.00	62,300.00	63,400.00	62,208.44	32,477
2023-07-06	65,800.00	66,700.00	63,900.00	63,900.00	62,699.04	27,209
2023-07-05	65,600.00	67,100.00	64,100.00	66,000.00	64,759.57	25,736
2023-07-04	66,700.00	67,000.00	63,300.00	65,600.00	64,367.09	57,703
2023-07-03	65,500.00	67,000.00	65,000.00	66,100.00	64,857.69	29,394
2023-06-30	68,200.00	68,400.00	64,700.00	65,300.00	64,072.73	76,469
2023-06-29	68,800.00	70,300.00	67,000.00	67,900.00	66,623.86	46,838
2023-06-28	70,500.00	71,000.00	67,300.00	68,000.00	66,721.98	37,642
2023-06-27	72,500.00	72,500.00	68,700.00	69,900.00	68,586.27	47,149
2023-06-26	71,800.00	73,800.00	70,000.00	72,700.00	71,333.65	61,394
2023-06-23	70,100.00	73,700.00	69,700.00	71,000.00	69,665.60	109,427
2023-06-22	68,700.00	70,200.00	68,300.00	68,600.00	67,310.70	23,037
2023-06-21	71,100.00	71,100.00	69,000.00	69,600.00	68,291.91	46,709
2023-06-20	70,300.00	72,300.00	70,200.00	70,500.00	69,175.00	28,018
2023-06-19	74,000.00	74,000.00	70,000.00	70,900.00	69,567.48	64,524
2023-06-16	70,000.00	74,800.00	69,300.00	74,000.00	72,609.21	173,769
2023-06-15	66,200.00	69,600.00	66,200.00	68,600.00	67,310.70	97,404
2023-06-14	65,700.00	68,000.00	64,500.00	65,700.00	64,465.21	70,829
2023-06-13	63,600.00	66,500.00	63,400.00	65,200.00	63,974.61	48,987
2023-06-12	64,600.00	64,600.00	62,200.00	63,500.00	62,306.56	48,296
2023-06-09	64,500.00	66,900.00	63,900.00	65,000.00	63,778.36	36,297
2023-06-08	65,600.00	65,700.00	63,300.00	64,400.00	63,189.64	77,548
2023-06-07	67,000.00	69,000.00	66,200.00	66,300.00	65,053.93	98,761
2023-06-05	64,000.00	67,200.00	62,500.00	66,900.00	65,642.66	148,687
2023-06-02	61,700.00	63,800.00	61,300.00	62,500.00	61,325.35	104,990
2023-06-01	60,900.00	65,000.00	60,900.00	61,600.00	60,442.27	230,213
2023-05-31	59,300.00	60,500.00	57,700.00	59,400.00	58,283.61	123,185
2023-05-30	55,100.00	58,500.00	54,300.00	58,200.00	57,106.17	94,763
2023-05-26	53,900.00	55,300.00	53,500.00	54,400.00	53,377.59	29,663
2023-05-25	53,100.00	54,700.00	52,700.00	52,800.00	51,807.66	23,284
2023-05-24	53,100.00	53,500.00	52,500.00	52,500.00	51,513.29	7,312
2023-05-23	53,000.00	54,000.00	52,000.00	53,700.00	52,690.74	29,053
2023-05-22	52,600.00	53,800.00	52,100.00	52,400.00	51,415.17	11,270
2023-05-19	53,600.00	53,600.00	52,000.00	52,600.00	51,611.41	15,636
2023-05-18	54,200.00	54,200.00	53,100.00	53,300.00	52,298.26	6,120
2023-05-17	54,000.00	54,200.00	53,800.00	53,800.00	52,788.86	7,413
2023-05-16	54,000.00	54,800.00	53,500.00	54,200.00	53,181.34	8,381
2023-05-15	56,600.00	56,600.00	53,700.00	54,000.00	52,985.10	14,001
2023-05-12	55,100.00	56,300.00	54,900.00	56,100.00	55,045.63	6,457
2023-05-11	55,800.00	56,400.00	55,100.00	55,300.00	54,260.67	12,854
2023-05-10	58,600.00	59,000.00	55,400.00	56,100.00	55,045.63	38,575
2023-05-09	58,000.00	60,000.00	58,000.00	58,700.00	57,596.77	23,068
2023-05-08	56,700.00	59,300.00	56,000.00	57,900.00	56,811.80	45,380
2023-05-04	55,800.00	56,100.00	55,100.00	55,800.00	54,751.27	4,522

← NewerPage 14 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.