KINX Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	63,200.00	63,600.00	61,000.00	61,700.00	60,540.39	23,862
2023-02-03	63,300.00	64,400.00	62,700.00	63,200.00	62,012.19	12,613
2023-02-02	63,400.00	64,900.00	62,400.00	63,900.00	62,699.04	25,013
2023-02-01	63,500.00	63,500.00	62,500.00	63,100.00	61,914.07	13,485
2023-01-31	62,100.00	63,500.00	61,300.00	63,500.00	62,306.56	19,332
2023-01-30	64,200.00	65,200.00	61,900.00	62,800.00	61,619.71	27,578
2023-01-27	63,800.00	64,200.00	62,700.00	63,700.00	62,502.80	15,948
2023-01-26	65,600.00	65,700.00	62,900.00	63,700.00	62,502.80	40,216
2023-01-25	60,400.00	66,200.00	60,400.00	65,500.00	64,268.97	121,570
2023-01-20	59,600.00	60,200.00	59,000.00	59,900.00	58,774.22	11,268
2023-01-19	58,300.00	60,100.00	57,500.00	59,900.00	58,774.22	20,861
2023-01-18	57,200.00	58,700.00	57,200.00	58,400.00	57,302.41	19,714
2023-01-17	58,600.00	58,700.00	56,900.00	57,100.00	56,026.84	18,634
2023-01-16	61,300.00	62,700.00	58,200.00	58,200.00	57,106.17	47,575
2023-01-13	60,600.00	61,200.00	60,100.00	61,000.00	59,853.54	27,532
2023-01-12	59,800.00	61,000.00	59,300.00	60,600.00	59,461.06	40,812
2023-01-11	58,400.00	59,800.00	57,800.00	59,800.00	58,676.10	40,436
2023-01-10	58,500.00	59,200.00	57,600.00	57,900.00	56,811.80	21,279
2023-01-09	57,200.00	58,800.00	56,700.00	58,500.00	57,400.53	31,973
2023-01-06	53,500.00	57,000.00	53,500.00	56,800.00	55,732.48	41,724
2023-01-05	54,900.00	55,100.00	53,700.00	53,800.00	52,788.86	10,381
2023-01-04	56,600.00	57,100.00	53,900.00	54,600.00	53,573.83	31,762
2023-01-03	56,600.00	57,300.00	55,300.00	56,000.00	54,947.51	16,212
2023-01-02	54,600.00	56,400.00	54,600.00	56,300.00	55,241.88	31,764
2022-12-29	54,100.00	55,800.00	54,100.00	54,600.00	53,573.83	19,782
2022-12-28	54,900.00	55,400.00	54,400.00	54,600.00	53,573.83	4,632
2022-12-27	53,400.00	55,000.00	53,000.00	54,800.00	53,181.34	20,333
2022-12-26	52,600.00	53,400.00	52,600.00	53,000.00	51,434.51	5,331
2022-12-23	52,800.00	53,500.00	52,600.00	52,800.00	51,240.42	26,151
2022-12-22	53,200.00	53,500.00	52,700.00	52,900.00	51,337.47	4,199
2022-12-21	53,000.00	53,400.00	52,700.00	53,200.00	51,628.60	2,892
2022-12-20	52,700.00	53,400.00	52,500.00	53,000.00	51,434.51	10,660
2022-12-19	52,900.00	54,400.00	52,500.00	52,800.00	51,240.42	19,692
2022-12-16	52,800.00	53,300.00	52,100.00	52,700.00	51,143.37	9,649
2022-12-15	53,100.00	54,000.00	52,700.00	53,000.00	51,434.51	6,875
2022-12-14	53,100.00	53,600.00	52,300.00	53,600.00	52,016.79	11,993
2022-12-13	52,700.00	53,400.00	52,100.00	53,400.00	51,822.70	12,660
2022-12-12	51,500.00	52,700.00	51,400.00	52,400.00	50,852.23	10,709
2022-12-09	52,000.00	52,200.00	51,300.00	51,500.00	49,978.82	12,970
2022-12-08	51,700.00	51,900.00	51,100.00	51,700.00	50,172.91	18,290
2022-12-07	50,400.00	52,000.00	50,000.00	51,700.00	50,172.91	26,413
2022-12-06	51,500.00	51,800.00	50,100.00	50,400.00	48,911.31	23,457
2022-12-05	52,500.00	53,000.00	51,500.00	51,500.00	49,978.82	22,697
2022-12-02	51,900.00	53,600.00	51,300.00	52,400.00	50,852.23	17,714
2022-12-01	51,800.00	52,500.00	51,200.00	51,900.00	50,367.00	17,362
2022-11-30	51,800.00	52,300.00	51,200.00	51,800.00	50,269.96	11,469
2022-11-29	52,500.00	53,300.00	50,200.00	51,700.00	50,172.91	38,808
2022-11-28	54,300.00	54,500.00	52,500.00	52,700.00	51,143.37	11,742
2022-11-25	56,700.00	56,700.00	54,200.00	54,300.00	52,696.11	14,777
2022-11-24	56,400.00	57,200.00	55,600.00	56,700.00	55,025.22	8,372
2022-11-23	56,400.00	56,600.00	55,900.00	56,400.00	54,734.08	2,086
2022-11-22	56,500.00	56,900.00	55,400.00	56,000.00	54,345.90	9,864
2022-11-21	56,600.00	57,500.00	55,200.00	56,700.00	55,025.22	10,227
2022-11-18	56,200.00	57,000.00	56,100.00	56,600.00	54,928.18	4,389
2022-11-17	57,300.00	57,500.00	56,100.00	56,300.00	54,637.04	10,423
2022-11-16	54,100.00	57,900.00	54,100.00	57,500.00	55,801.59	31,476
2022-11-15	53,700.00	55,000.00	53,600.00	54,600.00	52,987.25	18,038
2022-11-14	52,300.00	54,300.00	52,200.00	53,700.00	52,113.84	12,811
2022-11-11	53,300.00	53,600.00	52,400.00	52,400.00	50,852.23	17,451
2022-11-10	52,900.00	52,900.00	52,000.00	52,500.00	50,949.28	14,192

← NewerPage 16 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.