KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 57,500.00 | 58,600.00 | 56,900.00 | 56,900.00 | 55,219.32 | 28,220 |
| 2022-08-09 | 56,200.00 | 57,700.00 | 55,800.00 | 57,300.00 | 55,607.50 | 61,809 |
| 2022-08-08 | 55,200.00 | 56,400.00 | 54,600.00 | 55,800.00 | 54,151.81 | 49,396 |
| 2022-08-05 | 54,300.00 | 54,500.00 | 53,600.00 | 54,400.00 | 52,793.16 | 7,815 |
| 2022-08-04 | 55,000.00 | 55,000.00 | 53,700.00 | 54,300.00 | 52,696.11 | 13,680 |
| 2022-08-03 | 51,800.00 | 54,000.00 | 51,700.00 | 53,900.00 | 52,307.93 | 34,239 |
| 2022-08-02 | 52,600.00 | 52,600.00 | 51,000.00 | 51,700.00 | 50,172.91 | 5,158 |
| 2022-08-01 | 52,000.00 | 52,700.00 | 51,300.00 | 52,000.00 | 50,464.05 | 3,398 |
| 2022-07-29 | 51,400.00 | 52,000.00 | 51,000.00 | 52,000.00 | 50,464.05 | 4,237 |
| 2022-07-28 | 51,100.00 | 51,400.00 | 51,000.00 | 51,100.00 | 49,590.63 | 1,864 |
| 2022-07-27 | 50,700.00 | 51,200.00 | 49,800.00 | 51,000.00 | 49,493.59 | 3,203 |
| 2022-07-26 | 50,500.00 | 50,700.00 | 49,950.00 | 50,700.00 | 49,202.45 | 2,656 |
| 2022-07-25 | 49,700.00 | 50,400.00 | 49,350.00 | 49,950.00 | 48,474.60 | 1,260 |
| 2022-07-22 | 50,500.00 | 50,500.00 | 49,400.00 | 49,950.00 | 48,474.60 | 4,702 |
| 2022-07-21 | 50,200.00 | 50,600.00 | 49,900.00 | 50,500.00 | 49,008.36 | 4,120 |
| 2022-07-20 | 50,500.00 | 50,700.00 | 49,900.00 | 50,500.00 | 49,008.36 | 3,031 |
| 2022-07-19 | 49,350.00 | 50,500.00 | 49,050.00 | 50,400.00 | 48,911.31 | 3,742 |
| 2022-07-18 | 50,100.00 | 50,100.00 | 49,300.00 | 49,300.00 | 47,843.80 | 4,989 |
| 2022-07-15 | 50,400.00 | 50,400.00 | 49,200.00 | 49,550.00 | 48,086.42 | 3,644 |
| 2022-07-14 | 49,650.00 | 50,200.00 | 49,650.00 | 50,200.00 | 48,717.22 | 1,292 |
| 2022-07-13 | 49,550.00 | 50,300.00 | 48,800.00 | 49,850.00 | 48,377.55 | 4,461 |
| 2022-07-12 | 50,300.00 | 50,300.00 | 49,350.00 | 49,700.00 | 48,231.99 | 3,391 |
| 2022-07-11 | 50,000.00 | 50,300.00 | 49,200.00 | 49,850.00 | 48,377.55 | 2,886 |
| 2022-07-08 | 49,500.00 | 50,200.00 | 48,850.00 | 50,000.00 | 48,523.12 | 6,074 |
| 2022-07-07 | 50,000.00 | 50,000.00 | 48,850.00 | 49,600.00 | 48,134.94 | 4,098 |
| 2022-07-06 | 47,700.00 | 50,600.00 | 47,500.00 | 49,450.00 | 47,989.37 | 22,945 |
| 2022-07-05 | 47,000.00 | 47,800.00 | 46,950.00 | 47,700.00 | 46,291.06 | 2,743 |
| 2022-07-04 | 47,500.00 | 47,500.00 | 46,500.00 | 47,200.00 | 45,805.83 | 3,005 |
| 2022-07-01 | 47,150.00 | 47,950.00 | 46,250.00 | 47,400.00 | 45,999.92 | 7,177 |
| 2022-06-30 | 47,200.00 | 47,650.00 | 46,000.00 | 47,650.00 | 46,242.54 | 8,077 |
| 2022-06-29 | 46,500.00 | 47,500.00 | 46,500.00 | 47,500.00 | 46,096.97 | 3,135 |
| 2022-06-28 | 46,850.00 | 47,550.00 | 46,650.00 | 47,500.00 | 46,096.97 | 3,094 |
| 2022-06-27 | 47,450.00 | 47,500.00 | 46,000.00 | 47,150.00 | 45,757.31 | 5,442 |
| 2022-06-24 | 45,350.00 | 47,450.00 | 45,350.00 | 46,950.00 | 45,563.21 | 13,709 |
| 2022-06-23 | 46,600.00 | 47,650.00 | 44,950.00 | 46,650.00 | 45,272.07 | 14,536 |
| 2022-06-22 | 48,450.00 | 48,500.00 | 46,600.00 | 47,500.00 | 46,096.97 | 5,746 |
| 2022-06-21 | 46,750.00 | 48,950.00 | 46,750.00 | 48,450.00 | 47,018.91 | 4,998 |
| 2022-06-20 | 48,150.00 | 48,200.00 | 46,550.00 | 47,150.00 | 45,757.31 | 5,315 |
| 2022-06-17 | 47,300.00 | 49,500.00 | 46,950.00 | 47,250.00 | 45,854.35 | 14,958 |
| 2022-06-16 | 46,900.00 | 48,700.00 | 46,900.00 | 48,250.00 | 46,824.81 | 8,634 |
| 2022-06-15 | 47,700.00 | 48,450.00 | 46,300.00 | 46,500.00 | 45,126.51 | 18,206 |
| 2022-06-14 | 47,950.00 | 49,150.00 | 47,200.00 | 48,500.00 | 47,067.43 | 12,066 |
| 2022-06-13 | 49,900.00 | 49,900.00 | 47,650.00 | 49,150.00 | 47,698.23 | 18,933 |
| 2022-06-10 | 51,000.00 | 51,100.00 | 49,950.00 | 50,000.00 | 48,523.12 | 18,042 |
| 2022-06-09 | 51,700.00 | 51,800.00 | 50,500.00 | 51,000.00 | 49,493.59 | 7,861 |
| 2022-06-08 | 52,600.00 | 52,900.00 | 50,500.00 | 51,600.00 | 50,075.86 | 17,165 |
| 2022-06-07 | 53,200.00 | 53,400.00 | 52,300.00 | 52,600.00 | 51,046.33 | 4,119 |
| 2022-06-03 | 54,200.00 | 54,200.00 | 53,000.00 | 53,200.00 | 51,628.60 | 8,469 |
| 2022-06-02 | 54,000.00 | 54,500.00 | 53,500.00 | 53,800.00 | 52,210.88 | 3,804 |
| 2022-05-31 | 53,300.00 | 54,700.00 | 53,100.00 | 54,500.00 | 52,890.21 | 8,164 |
| 2022-05-30 | 54,400.00 | 54,500.00 | 53,300.00 | 53,500.00 | 51,919.74 | 5,732 |
| 2022-05-27 | 52,900.00 | 54,100.00 | 52,800.00 | 53,900.00 | 52,307.93 | 3,749 |
| 2022-05-26 | 52,700.00 | 53,300.00 | 52,000.00 | 53,200.00 | 51,628.60 | 5,959 |
| 2022-05-25 | 52,600.00 | 53,100.00 | 52,000.00 | 52,000.00 | 50,464.05 | 6,001 |
| 2022-05-24 | 53,800.00 | 54,200.00 | 52,500.00 | 52,500.00 | 50,949.28 | 9,192 |
| 2022-05-23 | 54,300.00 | 54,400.00 | 53,800.00 | 53,800.00 | 52,210.88 | 4,355 |
| 2022-05-20 | 54,300.00 | 54,800.00 | 54,000.00 | 54,500.00 | 52,890.21 | 7,911 |
| 2022-05-19 | 54,300.00 | 54,900.00 | 53,300.00 | 54,300.00 | 52,696.11 | 11,206 |
| 2022-05-18 | 54,200.00 | 54,500.00 | 53,300.00 | 54,300.00 | 52,696.11 | 6,056 |
| 2022-05-17 | 53,100.00 | 54,100.00 | 53,100.00 | 54,000.00 | 52,404.97 | 5,089 |
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.