KINX Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	53,400.00	53,400.00	52,300.00	53,100.00	51,531.56	10,159
2022-11-08	54,300.00	54,300.00	53,100.00	53,500.00	51,919.74	6,476
2022-11-07	55,100.00	55,200.00	53,800.00	54,000.00	52,404.97	8,400
2022-11-04	54,300.00	55,100.00	53,400.00	54,400.00	52,793.16	15,144
2022-11-03	52,100.00	54,200.00	52,000.00	54,000.00	52,404.97	13,338
2022-11-02	52,900.00	53,400.00	52,400.00	52,800.00	51,240.42	4,212
2022-11-01	51,600.00	53,500.00	51,400.00	53,100.00	51,531.56	13,859
2022-10-31	52,000.00	52,200.00	51,400.00	51,400.00	49,881.77	3,601
2022-10-28	52,500.00	53,000.00	51,100.00	51,900.00	50,367.00	20,425
2022-10-27	51,700.00	53,000.00	51,500.00	52,500.00	50,949.28	8,767
2022-10-26	51,800.00	52,600.00	51,300.00	51,700.00	50,172.91	5,167
2022-10-25	51,900.00	52,900.00	51,000.00	52,000.00	50,464.05	12,249
2022-10-24	52,100.00	53,100.00	51,700.00	52,000.00	50,464.05	11,790
2022-10-21	51,100.00	52,600.00	50,700.00	52,100.00	50,561.10	21,209
2022-10-20	52,600.00	53,300.00	50,200.00	51,900.00	50,367.00	34,698
2022-10-19	49,600.00	54,500.00	49,050.00	52,200.00	50,658.14	123,890
2022-10-18	49,050.00	50,200.00	47,900.00	49,600.00	48,134.94	52,796
2022-10-17	58,600.00	59,300.00	47,000.00	48,750.00	47,310.05	385,861
2022-10-14	49,350.00	50,200.00	49,350.00	49,950.00	48,474.60	4,305
2022-10-13	50,100.00	50,100.00	49,200.00	49,200.00	47,746.75	3,880
2022-10-12	49,600.00	50,400.00	49,000.00	49,900.00	48,426.08	5,710
2022-10-11	50,200.00	50,400.00	49,000.00	50,200.00	48,717.22	5,119
2022-10-07	50,600.00	50,600.00	49,950.00	50,200.00	48,717.22	1,217
2022-10-06	50,000.00	50,800.00	49,950.00	50,600.00	49,105.40	3,801
2022-10-05	51,100.00	51,200.00	49,900.00	50,400.00	48,911.31	6,174
2022-10-04	50,300.00	51,100.00	50,300.00	50,700.00	49,202.45	5,499
2022-09-30	49,050.00	50,400.00	49,050.00	50,300.00	48,814.26	5,862
2022-09-29	50,300.00	50,500.00	49,400.00	49,450.00	47,989.37	13,286
2022-09-28	49,400.00	51,000.00	48,400.00	50,400.00	48,911.31	11,877
2022-09-27	49,150.00	50,100.00	48,450.00	49,700.00	48,231.99	17,877
2022-09-26	51,000.00	51,000.00	49,300.00	49,700.00	48,231.99	12,824
2022-09-23	51,600.00	51,600.00	50,500.00	51,100.00	49,590.63	3,400
2022-09-22	49,600.00	52,000.00	49,000.00	51,600.00	50,075.86	8,860
2022-09-21	49,400.00	50,200.00	49,400.00	49,600.00	48,134.94	3,407
2022-09-20	49,800.00	50,000.00	49,700.00	49,700.00	48,231.99	1,448
2022-09-19	50,700.00	50,700.00	49,100.00	49,750.00	48,280.51	8,539
2022-09-16	50,200.00	50,900.00	50,200.00	50,200.00	48,717.22	2,608
2022-09-15	50,900.00	50,900.00	50,000.00	50,700.00	49,202.45	5,369
2022-09-14	51,000.00	51,400.00	50,200.00	50,600.00	49,105.40	4,780
2022-09-13	51,700.00	52,400.00	51,400.00	51,600.00	50,075.86	7,440
2022-09-08	51,400.00	52,100.00	50,500.00	51,700.00	50,172.91	10,582
2022-09-07	52,100.00	52,100.00	50,100.00	51,700.00	50,172.91	12,855
2022-09-06	52,500.00	52,500.00	51,600.00	51,800.00	50,269.96	7,242
2022-09-05	52,200.00	52,800.00	51,700.00	52,000.00	50,464.05	13,751
2022-09-02	52,500.00	53,500.00	52,000.00	52,500.00	50,949.28	5,082
2022-09-01	52,600.00	52,600.00	51,900.00	52,100.00	50,561.10	6,367
2022-08-31	52,200.00	52,900.00	52,000.00	52,600.00	51,046.33	3,524
2022-08-30	52,000.00	53,200.00	51,700.00	52,500.00	50,949.28	8,514
2022-08-29	52,600.00	52,600.00	51,600.00	51,700.00	50,172.91	10,958
2022-08-26	53,900.00	53,900.00	53,100.00	53,700.00	52,113.84	3,924
2022-08-25	52,300.00	54,100.00	52,300.00	53,900.00	52,307.93	7,132
2022-08-24	52,300.00	52,900.00	51,700.00	52,700.00	51,143.37	8,509
2022-08-23	52,100.00	53,000.00	51,700.00	52,300.00	50,755.19	23,357
2022-08-22	53,500.00	54,000.00	52,400.00	52,800.00	51,240.42	6,738
2022-08-19	54,500.00	55,200.00	53,900.00	54,000.00	52,404.97	4,800
2022-08-18	55,800.00	56,100.00	54,500.00	54,700.00	53,084.30	8,627
2022-08-17	58,800.00	58,800.00	55,800.00	56,100.00	54,442.95	13,767
2022-08-16	58,300.00	58,500.00	57,000.00	58,500.00	56,772.06	13,702
2022-08-12	57,800.00	58,200.00	57,200.00	57,900.00	56,189.78	5,348
2022-08-11	57,900.00	58,400.00	56,600.00	57,800.00	56,092.73	13,878

← NewerPage 17 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.