KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 136,500.00 | 139,000.00 | 126,000.00 | 133,400.00 | 133,400.00 | 17,226 |
| 2026-07-15 | 132,700.00 | 138,000.00 | 130,200.00 | 137,000.00 | 137,000.00 | 14,094 |
| 2026-07-14 | 128,600.00 | 133,100.00 | 127,900.00 | 131,900.00 | 131,900.00 | 11,879 |
| 2026-07-13 | 130,700.00 | 133,100.00 | 128,100.00 | 128,600.00 | 128,600.00 | 7,877 |
| 2026-07-10 | 133,300.00 | 135,500.00 | 128,200.00 | 132,800.00 | 132,800.00 | 8,360 |
| 2026-07-09 | 130,100.00 | 139,400.00 | 129,300.00 | 133,600.00 | 133,600.00 | 18,507 |
| 2026-07-08 | 125,900.00 | 132,700.00 | 124,600.00 | 129,900.00 | 129,900.00 | 18,551 |
| 2026-07-07 | 124,900.00 | 129,000.00 | 124,100.00 | 126,600.00 | 126,600.00 | 12,063 |
| 2026-07-06 | 116,700.00 | 128,000.00 | 116,700.00 | 125,200.00 | 125,200.00 | 17,607 |
| 2026-07-03 | 108,000.00 | 119,100.00 | 108,000.00 | 119,000.00 | 119,000.00 | 13,941 |
| 2026-07-02 | 106,000.00 | 111,500.00 | 104,100.00 | 109,100.00 | 109,100.00 | 15,403 |
| 2026-07-01 | 105,500.00 | 107,800.00 | 102,100.00 | 107,000.00 | 107,000.00 | 4,508 |
| 2026-06-30 | 105,500.00 | 109,200.00 | 104,700.00 | 106,300.00 | 106,300.00 | 13,349 |
| 2026-06-29 | 100,900.00 | 107,400.00 | 100,800.00 | 106,200.00 | 106,200.00 | 31,993 |
| 2026-06-26 | 111,000.00 | 111,500.00 | 100,600.00 | 100,600.00 | 100,600.00 | 12,758 |
| 2026-06-25 | 115,500.00 | 116,600.00 | 110,100.00 | 111,000.00 | 111,000.00 | 6,485 |
| 2026-06-24 | 113,700.00 | 116,000.00 | 110,600.00 | 116,000.00 | 116,000.00 | 10,417 |
| 2026-06-23 | 114,800.00 | 117,900.00 | 110,900.00 | 113,700.00 | 113,700.00 | 12,236 |
| 2026-06-22 | 115,900.00 | 119,000.00 | 114,400.00 | 116,300.00 | 116,300.00 | 7,861 |
| 2026-06-19 | 115,000.00 | 119,000.00 | 114,500.00 | 115,900.00 | 115,900.00 | 12,811 |
| 2026-06-18 | 121,500.00 | 121,500.00 | 109,900.00 | 114,700.00 | 114,700.00 | 22,168 |
| 2026-06-17 | 124,500.00 | 124,500.00 | 119,800.00 | 121,500.00 | 121,500.00 | 9,877 |
| 2026-06-16 | 133,800.00 | 138,400.00 | 125,000.00 | 125,400.00 | 125,400.00 | 17,173 |
| 2026-06-15 | 127,000.00 | 139,900.00 | 124,500.00 | 135,800.00 | 135,800.00 | 57,801 |
| 2026-06-12 | 115,000.00 | 128,800.00 | 115,000.00 | 125,200.00 | 125,200.00 | 41,910 |
| 2026-06-11 | 112,900.00 | 114,500.00 | 109,900.00 | 114,400.00 | 114,400.00 | 7,272 |
| 2026-06-10 | 110,500.00 | 114,000.00 | 109,300.00 | 112,900.00 | 112,900.00 | 5,503 |
| 2026-06-09 | 113,800.00 | 114,700.00 | 110,000.00 | 111,000.00 | 111,000.00 | 7,523 |
| 2026-06-08 | 111,000.00 | 113,200.00 | 104,000.00 | 111,800.00 | 111,800.00 | 16,236 |
| 2026-06-05 | 110,300.00 | 113,400.00 | 109,100.00 | 113,400.00 | 113,400.00 | 8,391 |
| 2026-06-04 | 110,500.00 | 113,400.00 | 108,800.00 | 112,400.00 | 112,400.00 | 7,380 |
| 2026-06-02 | 113,000.00 | 114,000.00 | 109,500.00 | 113,100.00 | 113,100.00 | 9,059 |
| 2026-06-01 | 118,000.00 | 118,500.00 | 111,800.00 | 114,900.00 | 114,900.00 | 10,293 |
| 2026-05-29 | 112,000.00 | 116,800.00 | 109,800.00 | 114,800.00 | 114,800.00 | 11,108 |
| 2026-05-28 | 110,700.00 | 113,000.00 | 109,800.00 | 112,000.00 | 112,000.00 | 5,055 |
| 2026-05-27 | 114,600.00 | 114,700.00 | 109,200.00 | 110,600.00 | 110,600.00 | 7,065 |
| 2026-05-26 | 116,000.00 | 119,000.00 | 113,400.00 | 113,400.00 | 113,400.00 | 5,452 |
| 2026-05-22 | 112,800.00 | 117,200.00 | 112,800.00 | 116,300.00 | 116,300.00 | 4,560 |
| 2026-05-21 | 111,300.00 | 113,400.00 | 110,500.00 | 111,300.00 | 111,300.00 | 5,107 |
| 2026-05-20 | 116,500.00 | 116,500.00 | 109,600.00 | 111,300.00 | 111,300.00 | 9,028 |
| 2026-05-19 | 115,500.00 | 116,300.00 | 114,200.00 | 115,000.00 | 115,000.00 | 5,022 |
| 2026-05-18 | 113,500.00 | 118,700.00 | 111,000.00 | 116,100.00 | 116,100.00 | 9,660 |
| 2026-05-15 | 118,700.00 | 120,800.00 | 113,000.00 | 114,700.00 | 114,700.00 | 9,747 |
| 2026-05-14 | 122,200.00 | 124,100.00 | 118,000.00 | 118,600.00 | 118,600.00 | 16,310 |
| 2026-05-13 | 119,500.00 | 125,000.00 | 116,200.00 | 121,900.00 | 121,900.00 | 37,370 |
| 2026-05-12 | 119,200.00 | 120,000.00 | 110,300.00 | 116,100.00 | 116,100.00 | 18,937 |
| 2026-05-11 | 110,000.00 | 120,700.00 | 107,600.00 | 118,100.00 | 118,100.00 | 20,398 |
| 2026-05-08 | 107,700.00 | 111,700.00 | 106,300.00 | 109,300.00 | 109,300.00 | 14,205 |
| 2026-05-07 | 103,900.00 | 109,400.00 | 103,900.00 | 107,700.00 | 107,700.00 | 10,832 |
| 2026-05-06 | 106,100.00 | 106,600.00 | 103,000.00 | 103,600.00 | 103,600.00 | 12,117 |
| 2026-05-04 | 108,400.00 | 108,600.00 | 105,100.00 | 106,700.00 | 106,700.00 | 7,625 |
| 2026-04-30 | 106,400.00 | 107,900.00 | 104,300.00 | 104,300.00 | 104,300.00 | 4,363 |
| 2026-04-29 | 105,700.00 | 106,400.00 | 103,300.00 | 105,400.00 | 105,400.00 | 9,080 |
| 2026-04-28 | 107,800.00 | 107,800.00 | 106,500.00 | 106,500.00 | 106,500.00 | 3,436 |
| 2026-04-27 | 107,400.00 | 108,400.00 | 106,400.00 | 107,600.00 | 107,600.00 | 9,339 |
| 2026-04-24 | 108,500.00 | 109,000.00 | 105,500.00 | 108,000.00 | 108,000.00 | 5,577 |
| 2026-04-23 | 109,400.00 | 109,400.00 | 107,000.00 | 108,500.00 | 108,500.00 | 3,870 |
| 2026-04-22 | 109,900.00 | 109,900.00 | 107,000.00 | 108,000.00 | 108,000.00 | 4,823 |
| 2026-04-21 | 117,400.00 | 117,400.00 | 107,100.00 | 107,900.00 | 107,900.00 | 15,533 |
| 2026-04-20 | 112,700.00 | 114,900.00 | 110,500.00 | 114,000.00 | 114,000.00 | 4,823 |
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.