KINX Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	54,200.00	56,000.00	54,200.00	55,800.00	54,151.81	6,698
2022-02-15	53,700.00	54,800.00	53,700.00	54,700.00	53,084.30	10,091
2022-02-14	54,800.00	55,000.00	53,700.00	54,500.00	52,890.21	4,972
2022-02-11	55,000.00	55,300.00	54,000.00	55,300.00	53,666.58	6,520
2022-02-10	56,500.00	56,500.00	55,100.00	55,100.00	53,472.48	4,660
2022-02-09	55,300.00	56,700.00	55,000.00	55,700.00	54,054.76	9,037
2022-02-08	55,900.00	56,900.00	54,500.00	55,300.00	53,666.58	22,184
2022-02-07	55,400.00	56,200.00	55,000.00	56,100.00	54,442.95	7,284
2022-02-04	54,400.00	55,800.00	53,800.00	55,600.00	53,957.71	13,508
2022-02-03	55,200.00	55,900.00	54,800.00	55,100.00	53,472.48	12,251
2022-01-28	53,000.00	54,800.00	52,500.00	54,600.00	52,987.25	11,010
2022-01-27	54,100.00	54,800.00	52,500.00	53,500.00	51,919.74	18,542
2022-01-26	54,500.00	55,600.00	53,800.00	54,100.00	52,502.02	13,305
2022-01-25	55,900.00	55,900.00	52,500.00	55,000.00	53,375.44	30,833
2022-01-24	54,000.00	56,200.00	52,100.00	55,200.00	53,569.53	42,289
2022-01-21	56,000.00	56,900.00	54,200.00	54,700.00	53,084.30	17,194
2022-01-20	54,100.00	56,800.00	54,100.00	56,700.00	55,025.22	12,482
2022-01-19	53,100.00	55,600.00	53,100.00	54,600.00	52,987.25	20,126
2022-01-18	56,100.00	56,700.00	54,400.00	54,400.00	52,793.16	12,247
2022-01-17	56,500.00	57,400.00	54,300.00	56,100.00	54,442.95	26,047
2022-01-14	56,300.00	57,200.00	55,100.00	57,000.00	55,316.36	31,844
2022-01-13	57,500.00	58,100.00	55,600.00	56,500.00	54,831.13	18,341
2022-01-12	56,700.00	58,400.00	56,300.00	56,700.00	55,025.22	27,417
2022-01-11	56,500.00	56,700.00	55,000.00	56,000.00	54,345.90	26,052
2022-01-10	54,100.00	56,500.00	54,100.00	56,400.00	54,734.08	37,925
2022-01-07	54,600.00	55,300.00	53,300.00	54,300.00	52,696.11	29,174
2022-01-06	52,800.00	54,800.00	52,000.00	54,500.00	52,890.21	38,464
2022-01-05	53,800.00	55,300.00	52,700.00	54,000.00	52,404.97	40,009
2022-01-04	51,100.00	53,400.00	51,000.00	53,400.00	51,822.70	48,110
2022-01-03	50,300.00	50,600.00	49,500.00	50,400.00	48,911.31	10,454
2021-12-30	49,900.00	50,200.00	49,700.00	49,950.00	48,474.60	5,595
2021-12-29	49,550.00	50,500.00	49,550.00	49,900.00	48,426.08	7,082
2021-12-28	50,100.00	50,600.00	49,700.00	50,100.00	48,134.94	14,384
2021-12-27	50,700.00	50,800.00	50,100.00	50,200.00	48,231.02	10,261
2021-12-24	49,300.00	50,900.00	49,250.00	50,200.00	48,231.02	23,700
2021-12-23	49,500.00	49,600.00	48,700.00	49,300.00	47,366.32	16,297
2021-12-22	49,350.00	49,850.00	49,000.00	49,400.00	47,462.39	12,073
2021-12-21	49,350.00	49,850.00	48,800.00	49,400.00	47,462.39	12,573
2021-12-20	49,650.00	50,200.00	49,400.00	49,400.00	47,462.39	9,901
2021-12-17	49,950.00	50,200.00	49,650.00	49,900.00	47,942.78	7,285
2021-12-16	49,900.00	50,800.00	49,750.00	50,300.00	48,327.09	10,449
2021-12-15	49,650.00	50,200.00	49,550.00	49,900.00	47,942.78	9,872
2021-12-14	51,400.00	51,400.00	49,300.00	50,100.00	48,134.94	22,133
2021-12-13	50,000.00	52,100.00	49,600.00	51,200.00	49,191.79	18,754
2021-12-10	49,750.00	50,900.00	49,700.00	50,000.00	48,038.86	9,487
2021-12-09	50,900.00	51,200.00	49,800.00	50,500.00	48,519.25	15,045
2021-12-08	51,000.00	51,600.00	49,850.00	50,600.00	48,615.33	16,903
2021-12-07	49,600.00	50,900.00	49,600.00	50,500.00	48,519.25	11,656
2021-12-06	50,300.00	50,700.00	48,700.00	49,600.00	47,654.55	42,164
2021-12-03	51,500.00	51,500.00	49,950.00	50,800.00	48,807.48	14,590
2021-12-02	51,600.00	53,400.00	50,500.00	50,800.00	48,807.48	36,454
2021-12-01	52,100.00	53,400.00	50,700.00	52,500.00	50,440.80	22,784
2021-11-30	54,800.00	55,600.00	51,000.00	51,400.00	49,383.95	56,321
2021-11-29	53,600.00	57,300.00	53,300.00	55,200.00	53,034.90	42,090
2021-11-26	57,400.00	57,400.00	54,700.00	55,000.00	52,842.75	26,916
2021-11-25	57,700.00	59,300.00	56,900.00	57,400.00	55,148.61	19,973
2021-11-24	55,900.00	58,300.00	55,000.00	58,300.00	56,013.31	26,200
2021-11-23	58,400.00	59,400.00	56,300.00	56,400.00	54,187.84	30,821
2021-11-22	56,400.00	60,400.00	55,700.00	58,800.00	56,493.70	52,732
2021-11-19	58,200.00	59,100.00	57,200.00	57,800.00	55,532.92	19,280

← NewerPage 20 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.