KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 59,500.00 | 60,000.00 | 56,500.00 | 58,400.00 | 56,109.39 | 65,161 |
| 2021-11-17 | 59,000.00 | 60,000.00 | 58,000.00 | 60,000.00 | 57,646.63 | 48,773 |
| 2021-11-16 | 54,800.00 | 59,200.00 | 54,100.00 | 59,000.00 | 56,685.86 | 70,830 |
| 2021-11-15 | 54,300.00 | 56,400.00 | 53,500.00 | 54,900.00 | 52,746.67 | 32,412 |
| 2021-11-12 | 55,800.00 | 56,000.00 | 53,900.00 | 54,300.00 | 52,170.20 | 38,375 |
| 2021-11-11 | 54,500.00 | 57,000.00 | 53,200.00 | 56,000.00 | 53,803.52 | 62,904 |
| 2021-11-10 | 57,000.00 | 59,400.00 | 53,900.00 | 56,100.00 | 53,899.60 | 139,457 |
| 2021-11-09 | 53,000.00 | 57,400.00 | 53,000.00 | 57,200.00 | 54,956.46 | 120,695 |
| 2021-11-08 | 51,800.00 | 54,900.00 | 51,100.00 | 53,500.00 | 51,401.58 | 108,923 |
| 2021-11-05 | 47,450.00 | 51,800.00 | 44,650.00 | 51,500.00 | 49,480.03 | 99,096 |
| 2021-11-04 | 48,100.00 | 48,300.00 | 46,800.00 | 47,450.00 | 45,588.88 | 19,487 |
| 2021-11-03 | 47,950.00 | 48,300.00 | 46,400.00 | 48,050.00 | 46,165.35 | 22,337 |
| 2021-11-02 | 47,000.00 | 48,050.00 | 47,000.00 | 47,850.00 | 45,973.19 | 14,280 |
| 2021-11-01 | 47,450.00 | 47,800.00 | 46,700.00 | 47,300.00 | 45,444.76 | 22,306 |
| 2021-10-29 | 47,300.00 | 48,650.00 | 45,800.00 | 47,800.00 | 45,925.15 | 47,665 |
| 2021-10-28 | 46,200.00 | 48,150.00 | 45,550.00 | 47,300.00 | 45,444.76 | 47,619 |
| 2021-10-27 | 44,500.00 | 47,550.00 | 44,500.00 | 46,650.00 | 44,820.26 | 63,106 |
| 2021-10-26 | 43,850.00 | 44,550.00 | 43,700.00 | 44,350.00 | 42,610.47 | 7,872 |
| 2021-10-25 | 45,000.00 | 45,050.00 | 43,700.00 | 43,850.00 | 42,130.08 | 18,701 |
| 2021-10-22 | 43,600.00 | 45,200.00 | 42,900.00 | 45,000.00 | 43,234.98 | 26,483 |
| 2021-10-21 | 43,850.00 | 44,550.00 | 42,800.00 | 43,400.00 | 41,697.73 | 20,845 |
| 2021-10-20 | 44,600.00 | 44,750.00 | 43,350.00 | 43,750.00 | 42,034.00 | 21,547 |
| 2021-10-19 | 42,450.00 | 44,650.00 | 42,200.00 | 44,600.00 | 42,850.66 | 47,387 |
| 2021-10-18 | 42,450.00 | 42,800.00 | 41,600.00 | 42,150.00 | 40,496.76 | 17,088 |
| 2021-10-15 | 42,200.00 | 42,300.00 | 41,450.00 | 42,200.00 | 40,544.80 | 17,122 |
| 2021-10-14 | 41,400.00 | 42,200.00 | 41,150.00 | 41,750.00 | 40,112.45 | 35,675 |
← NewerPage 21 of 21 · 1,226 trading days
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.