KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 118,800.00 | 118,800.00 | 112,300.00 | 113,000.00 | 113,000.00 | 7,599 |
| 2026-04-16 | 118,300.00 | 124,000.00 | 115,600.00 | 116,600.00 | 116,600.00 | 30,099 |
| 2026-04-15 | 110,200.00 | 112,000.00 | 108,100.00 | 111,800.00 | 111,800.00 | 7,243 |
| 2026-04-14 | 107,000.00 | 110,300.00 | 106,800.00 | 109,000.00 | 109,000.00 | 7,457 |
| 2026-04-13 | 103,900.00 | 105,800.00 | 101,700.00 | 104,100.00 | 104,100.00 | 2,970 |
| 2026-04-10 | 100,900.00 | 104,200.00 | 100,900.00 | 103,900.00 | 103,900.00 | 3,798 |
| 2026-04-09 | 102,100.00 | 104,000.00 | 100,600.00 | 101,300.00 | 101,300.00 | 2,823 |
| 2026-04-08 | 103,800.00 | 104,400.00 | 102,000.00 | 102,800.00 | 102,800.00 | 3,342 |
| 2026-04-07 | 102,000.00 | 103,900.00 | 99,500.00 | 103,200.00 | 103,200.00 | 2,129 |
| 2026-04-06 | 102,000.00 | 103,000.00 | 99,000.00 | 102,000.00 | 102,000.00 | 1,942 |
| 2026-04-03 | 101,900.00 | 102,000.00 | 100,000.00 | 101,600.00 | 101,600.00 | 1,530 |
| 2026-04-02 | 104,000.00 | 104,200.00 | 98,700.00 | 100,200.00 | 100,200.00 | 8,278 |
| 2026-04-01 | 102,100.00 | 103,900.00 | 100,300.00 | 103,300.00 | 103,300.00 | 11,300 |
| 2026-03-31 | 100,700.00 | 103,500.00 | 99,800.00 | 100,000.00 | 100,000.00 | 3,832 |
| 2026-03-30 | 102,000.00 | 103,200.00 | 100,700.00 | 103,000.00 | 103,000.00 | 10,561 |
| 2026-03-27 | 101,500.00 | 104,000.00 | 100,700.00 | 104,000.00 | 104,000.00 | 6,245 |
| 2026-03-26 | 107,700.00 | 108,000.00 | 102,000.00 | 103,500.00 | 103,500.00 | 9,529 |
| 2026-03-25 | 101,500.00 | 109,000.00 | 101,500.00 | 107,700.00 | 107,700.00 | 20,460 |
| 2026-03-24 | 100,700.00 | 102,700.00 | 100,200.00 | 102,600.00 | 102,600.00 | 13,816 |
| 2026-03-23 | 101,500.00 | 102,900.00 | 98,600.00 | 98,700.00 | 98,700.00 | 15,364 |
| 2026-03-20 | 102,500.00 | 103,000.00 | 100,900.00 | 100,900.00 | 100,900.00 | 13,155 |
| 2026-03-19 | 102,800.00 | 104,900.00 | 99,600.00 | 102,900.00 | 102,900.00 | 25,925 |
| 2026-03-18 | 101,600.00 | 103,800.00 | 101,300.00 | 103,500.00 | 103,500.00 | 14,366 |
| 2026-03-17 | 103,700.00 | 103,900.00 | 100,700.00 | 101,400.00 | 101,400.00 | 7,804 |
| 2026-03-16 | 99,300.00 | 101,900.00 | 97,600.00 | 101,900.00 | 101,900.00 | 18,383 |
| 2026-03-13 | 101,700.00 | 101,800.00 | 98,300.00 | 99,400.00 | 99,400.00 | 12,847 |
| 2026-03-12 | 106,800.00 | 106,800.00 | 101,800.00 | 102,900.00 | 102,900.00 | 15,560 |
| 2026-03-11 | 110,500.00 | 110,500.00 | 106,000.00 | 107,000.00 | 107,000.00 | 19,031 |
| 2026-03-10 | 112,000.00 | 112,000.00 | 108,000.00 | 110,500.00 | 110,500.00 | 4,016 |
| 2026-03-09 | 104,600.00 | 108,000.00 | 104,000.00 | 108,000.00 | 108,000.00 | 6,267 |
| 2026-03-06 | 110,200.00 | 111,500.00 | 105,000.00 | 110,000.00 | 110,000.00 | 10,637 |
| 2026-03-05 | 111,200.00 | 111,900.00 | 106,000.00 | 110,200.00 | 110,200.00 | 20,551 |
| 2026-03-04 | 106,800.00 | 109,500.00 | 96,100.00 | 99,800.00 | 99,800.00 | 35,574 |
| 2026-03-03 | 115,300.00 | 118,000.00 | 113,400.00 | 113,700.00 | 113,700.00 | 9,918 |
| 2026-02-27 | 118,400.00 | 119,700.00 | 116,300.00 | 119,400.00 | 119,400.00 | 6,253 |
| 2026-02-26 | 125,000.00 | 125,100.00 | 117,000.00 | 117,200.00 | 117,200.00 | 13,755 |
| 2026-02-25 | 128,000.00 | 129,500.00 | 124,600.00 | 124,900.00 | 124,900.00 | 2,916 |
| 2026-02-24 | 125,500.00 | 127,000.00 | 124,300.00 | 124,400.00 | 124,400.00 | 3,534 |
| 2026-02-23 | 127,500.00 | 127,800.00 | 124,500.00 | 125,500.00 | 125,500.00 | 2,814 |
| 2026-02-20 | 125,000.00 | 128,000.00 | 123,200.00 | 127,300.00 | 127,300.00 | 9,538 |
| 2026-02-19 | 125,000.00 | 126,400.00 | 123,600.00 | 125,800.00 | 125,800.00 | 15,504 |
| 2026-02-13 | 126,600.00 | 128,500.00 | 122,400.00 | 124,400.00 | 124,400.00 | 12,421 |
| 2026-02-12 | 125,600.00 | 129,800.00 | 122,000.00 | 127,600.00 | 127,600.00 | 11,588 |
| 2026-02-11 | 126,000.00 | 135,000.00 | 123,800.00 | 126,800.00 | 126,800.00 | 9,330 |
| 2026-02-10 | 125,000.00 | 126,800.00 | 122,900.00 | 125,600.00 | 125,600.00 | 10,781 |
| 2026-02-09 | 130,000.00 | 130,000.00 | 120,900.00 | 124,100.00 | 124,100.00 | 14,299 |
| 2026-02-06 | 134,500.00 | 134,500.00 | 124,200.00 | 127,200.00 | 127,200.00 | 11,877 |
| 2026-02-05 | 135,000.00 | 139,400.00 | 132,500.00 | 134,600.00 | 134,600.00 | 16,122 |
| 2026-02-04 | 132,500.00 | 137,550.00 | 132,500.00 | 135,000.00 | 135,000.00 | 6,505 |
| 2026-02-03 | 135,800.00 | 135,800.00 | 131,100.00 | 134,000.00 | 134,000.00 | 14,026 |
| 2026-02-02 | 132,000.00 | 136,850.00 | 127,000.00 | 131,000.00 | 131,000.00 | 20,882 |
| 2026-01-30 | 140,800.00 | 142,400.00 | 131,700.00 | 133,200.00 | 133,200.00 | 23,140 |
| 2026-01-29 | 139,900.00 | 145,100.00 | 139,600.00 | 140,600.00 | 140,600.00 | 19,327 |
| 2026-01-28 | 135,500.00 | 139,900.00 | 134,100.00 | 138,000.00 | 138,000.00 | 14,774 |
| 2026-01-27 | 133,800.00 | 134,800.00 | 130,300.00 | 133,000.00 | 133,000.00 | 15,589 |
| 2026-01-26 | 132,000.00 | 133,200.00 | 130,300.00 | 131,500.00 | 131,500.00 | 19,396 |
| 2026-01-23 | 120,900.00 | 134,400.00 | 120,800.00 | 130,900.00 | 130,900.00 | 30,545 |
| 2026-01-22 | 120,900.00 | 122,300.00 | 118,200.00 | 121,000.00 | 121,000.00 | 4,871 |
| 2026-01-21 | 122,900.00 | 122,900.00 | 119,000.00 | 121,100.00 | 121,100.00 | 6,934 |
| 2026-01-20 | 120,600.00 | 126,900.00 | 118,600.00 | 123,300.00 | 123,300.00 | 21,199 |
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.