KINX Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	53,500.00	54,300.00	52,500.00	53,300.00	51,725.65	7,864
2022-05-13	53,600.00	54,300.00	52,700.00	53,500.00	51,919.74	11,484
2022-05-12	54,800.00	54,800.00	53,000.00	53,500.00	51,919.74	12,238
2022-05-11	54,800.00	55,200.00	54,500.00	54,800.00	53,181.34	9,424
2022-05-10	54,000.00	55,300.00	52,600.00	54,800.00	53,181.34	19,502
2022-05-09	56,000.00	56,000.00	53,800.00	55,100.00	53,472.48	31,497
2022-05-06	53,200.00	56,500.00	52,800.00	56,100.00	54,442.95	42,490
2022-05-04	54,500.00	54,500.00	53,400.00	53,800.00	52,210.88	2,134
2022-05-03	53,700.00	54,300.00	52,800.00	54,200.00	52,599.07	4,803
2022-05-02	53,400.00	54,200.00	52,500.00	53,500.00	51,919.74	3,972
2022-04-29	53,000.00	54,100.00	53,000.00	53,500.00	51,919.74	4,316
2022-04-28	52,000.00	53,300.00	52,000.00	53,300.00	51,725.65	6,539
2022-04-27	51,900.00	52,500.00	50,600.00	52,000.00	50,464.05	13,712
2022-04-26	52,200.00	54,100.00	52,200.00	52,700.00	51,143.37	13,089
2022-04-25	52,000.00	53,300.00	51,300.00	52,200.00	50,658.14	9,635
2022-04-22	53,300.00	53,500.00	52,000.00	52,900.00	51,337.47	13,138
2022-04-21	54,400.00	54,400.00	52,600.00	53,400.00	51,822.70	16,301
2022-04-20	54,600.00	54,800.00	53,200.00	53,900.00	52,307.93	12,605
2022-04-19	54,500.00	54,800.00	54,200.00	54,600.00	52,987.25	4,290
2022-04-18	54,300.00	54,800.00	54,200.00	54,600.00	52,987.25	3,073
2022-04-15	54,300.00	54,900.00	53,900.00	54,800.00	53,181.34	10,935
2022-04-14	54,900.00	55,000.00	54,300.00	55,000.00	53,375.44	6,407
2022-04-13	55,600.00	55,600.00	54,300.00	54,600.00	52,987.25	10,162
2022-04-12	54,800.00	55,500.00	54,100.00	55,400.00	53,763.62	5,506
2022-04-11	55,400.00	55,900.00	54,800.00	54,800.00	53,181.34	3,235
2022-04-08	56,500.00	56,800.00	55,200.00	55,400.00	53,763.62	5,559
2022-04-07	55,000.00	56,600.00	54,700.00	56,100.00	54,442.95	9,512
2022-04-06	56,400.00	57,000.00	55,400.00	55,700.00	54,054.76	13,656
2022-04-05	56,400.00	57,400.00	56,000.00	57,200.00	55,510.45	12,230
2022-04-04	55,500.00	56,400.00	54,700.00	56,300.00	54,637.04	11,828
2022-04-01	55,000.00	55,700.00	54,400.00	55,500.00	53,860.67	8,756
2022-03-31	55,500.00	55,700.00	54,500.00	55,000.00	53,375.44	7,485
2022-03-30	55,800.00	55,800.00	54,400.00	55,400.00	53,763.62	10,008
2022-03-29	56,500.00	56,500.00	55,100.00	55,200.00	53,569.53	14,481
2022-03-28	56,200.00	56,600.00	55,000.00	56,300.00	54,637.04	9,841
2022-03-25	56,600.00	56,700.00	56,200.00	56,200.00	54,539.99	4,040
2022-03-24	57,000.00	57,100.00	56,100.00	56,400.00	54,734.08	7,211
2022-03-23	56,500.00	57,200.00	56,100.00	57,000.00	55,316.36	10,032
2022-03-22	55,100.00	56,500.00	54,800.00	56,500.00	54,831.13	10,237
2022-03-21	56,200.00	56,200.00	55,100.00	55,200.00	53,569.53	4,900
2022-03-18	56,600.00	56,600.00	55,300.00	55,800.00	54,151.81	11,546
2022-03-17	56,600.00	57,100.00	55,600.00	56,100.00	54,442.95	9,223
2022-03-16	54,900.00	56,300.00	54,400.00	56,300.00	54,637.04	11,690
2022-03-15	54,400.00	55,100.00	53,800.00	54,400.00	52,793.16	7,059
2022-03-14	54,800.00	54,800.00	52,800.00	54,400.00	52,793.16	18,611
2022-03-11	54,800.00	55,400.00	54,800.00	54,800.00	53,181.34	5,464
2022-03-10	55,600.00	56,400.00	54,800.00	54,800.00	53,181.34	6,193
2022-03-08	55,500.00	56,100.00	54,700.00	54,800.00	53,181.34	14,075
2022-03-07	55,900.00	56,900.00	54,900.00	56,300.00	54,637.04	16,511
2022-03-04	56,800.00	57,000.00	55,500.00	56,500.00	54,831.13	14,933
2022-03-03	57,800.00	58,200.00	56,100.00	57,000.00	55,316.36	25,034
2022-03-02	58,000.00	58,400.00	57,200.00	57,800.00	56,092.73	11,844
2022-02-28	59,700.00	59,700.00	58,000.00	58,000.00	56,286.82	16,563
2022-02-25	59,000.00	60,000.00	58,400.00	59,200.00	57,451.38	16,784
2022-02-24	59,300.00	59,900.00	58,100.00	59,000.00	57,257.29	30,397
2022-02-23	60,400.00	60,700.00	59,000.00	59,700.00	57,936.61	18,065
2022-02-22	59,300.00	60,800.00	58,600.00	59,800.00	58,033.66	51,214
2022-02-21	56,100.00	59,600.00	54,900.00	59,500.00	57,742.52	59,310
2022-02-18	55,000.00	56,300.00	54,800.00	56,100.00	54,442.95	9,542
2022-02-17	56,000.00	56,200.00	55,000.00	55,500.00	53,860.67	7,401

← NewerPage 19 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.