KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 117,600.00 | 121,600.00 | 117,100.00 | 121,000.00 | 121,000.00 | 12,377 |
| 2026-01-16 | 117,500.00 | 119,900.00 | 116,900.00 | 117,100.00 | 117,100.00 | 8,358 |
| 2026-01-15 | 115,900.00 | 117,800.00 | 115,700.00 | 117,500.00 | 117,500.00 | 7,871 |
| 2026-01-14 | 116,100.00 | 117,600.00 | 114,400.00 | 115,600.00 | 115,600.00 | 10,597 |
| 2026-01-13 | 115,500.00 | 117,500.00 | 113,800.00 | 115,900.00 | 115,900.00 | 14,054 |
| 2026-01-12 | 108,500.00 | 115,600.00 | 108,500.00 | 113,800.00 | 113,800.00 | 9,684 |
| 2026-01-09 | 114,000.00 | 114,300.00 | 106,300.00 | 108,400.00 | 108,400.00 | 23,199 |
| 2026-01-08 | 116,000.00 | 118,000.00 | 112,100.00 | 113,600.00 | 113,600.00 | 23,849 |
| 2026-01-07 | 117,800.00 | 118,000.00 | 115,100.00 | 116,800.00 | 116,800.00 | 7,288 |
| 2026-01-06 | 117,900.00 | 120,200.00 | 117,500.00 | 118,600.00 | 118,600.00 | 17,966 |
| 2026-01-05 | 124,600.00 | 124,900.00 | 116,100.00 | 117,100.00 | 117,100.00 | 20,387 |
| 2026-01-02 | 121,700.00 | 126,600.00 | 121,600.00 | 124,600.00 | 124,600.00 | 8,014 |
| 2025-12-30 | 120,900.00 | 121,200.00 | 119,300.00 | 121,100.00 | 121,100.00 | 5,991 |
| 2025-12-29 | 117,800.00 | 121,700.00 | 117,700.00 | 120,900.00 | 120,900.00 | 10,944 |
| 2025-12-26 | 120,800.00 | 121,500.00 | 114,000.00 | 117,800.00 | 117,200.00 | 21,655 |
| 2025-12-24 | 120,500.00 | 121,900.00 | 119,600.00 | 120,800.00 | 120,184.72 | 6,860 |
| 2025-12-23 | 121,000.00 | 126,000.00 | 120,500.00 | 121,100.00 | 120,483.19 | 21,646 |
| 2025-12-22 | 122,300.00 | 122,900.00 | 119,100.00 | 121,000.00 | 120,383.70 | 12,920 |
| 2025-12-19 | 125,600.00 | 127,400.00 | 120,100.00 | 120,100.00 | 119,488.29 | 29,524 |
| 2025-12-18 | 121,800.00 | 125,300.00 | 120,600.00 | 124,200.00 | 123,567.40 | 27,007 |
| 2025-12-17 | 123,000.00 | 123,400.00 | 120,400.00 | 121,800.00 | 121,179.63 | 15,677 |
| 2025-12-16 | 123,700.00 | 123,800.00 | 116,100.00 | 122,100.00 | 121,478.10 | 14,685 |
| 2025-12-15 | 119,900.00 | 123,500.00 | 119,900.00 | 122,700.00 | 122,075.04 | 24,538 |
| 2025-12-12 | 119,800.00 | 121,200.00 | 118,800.00 | 119,900.00 | 119,289.30 | 13,971 |
| 2025-12-11 | 121,500.00 | 121,500.00 | 117,500.00 | 119,800.00 | 119,189.81 | 34,327 |
| 2025-12-10 | 117,100.00 | 121,500.00 | 116,500.00 | 121,500.00 | 120,881.15 | 25,542 |
| 2025-12-09 | 116,500.00 | 118,700.00 | 113,400.00 | 117,100.00 | 116,503.57 | 33,703 |
| 2025-12-08 | 111,900.00 | 117,000.00 | 110,400.00 | 115,500.00 | 114,911.71 | 35,699 |
| 2025-12-05 | 105,900.00 | 110,700.00 | 105,600.00 | 110,300.00 | 109,738.20 | 34,518 |
| 2025-12-04 | 106,100.00 | 107,200.00 | 104,000.00 | 106,000.00 | 105,460.10 | 20,410 |
| 2025-12-03 | 106,600.00 | 107,400.00 | 104,400.00 | 106,000.00 | 105,460.10 | 16,835 |
| 2025-12-02 | 104,500.00 | 106,900.00 | 103,000.00 | 104,400.00 | 103,868.25 | 44,717 |
| 2025-12-01 | 104,600.00 | 107,500.00 | 102,500.00 | 104,600.00 | 104,067.23 | 36,102 |
| 2025-11-28 | 104,500.00 | 105,300.00 | 102,300.00 | 103,800.00 | 103,271.31 | 31,893 |
| 2025-11-27 | 107,800.00 | 108,000.00 | 98,900.00 | 105,000.00 | 104,465.20 | 79,000 |
| 2025-11-26 | 95,000.00 | 115,400.00 | 95,000.00 | 112,100.00 | 111,529.03 | 340,963 |
| 2025-11-25 | 89,400.00 | 96,000.00 | 88,100.00 | 94,500.00 | 94,018.68 | 56,132 |
| 2025-11-24 | 85,700.00 | 88,800.00 | 84,900.00 | 88,000.00 | 87,551.78 | 12,636 |
| 2025-11-21 | 84,000.00 | 85,800.00 | 82,600.00 | 84,700.00 | 84,268.59 | 24,245 |
| 2025-11-20 | 83,400.00 | 86,100.00 | 83,400.00 | 85,800.00 | 85,362.99 | 7,077 |
| 2025-11-19 | 83,200.00 | 84,200.00 | 81,600.00 | 83,000.00 | 82,577.25 | 11,705 |
| 2025-11-18 | 85,600.00 | 87,000.00 | 80,000.00 | 83,200.00 | 82,776.23 | 17,932 |
| 2025-11-17 | 86,700.00 | 87,100.00 | 84,700.00 | 86,100.00 | 85,661.46 | 18,868 |
| 2025-11-14 | 88,200.00 | 88,200.00 | 85,300.00 | 86,800.00 | 86,357.89 | 10,889 |
| 2025-11-13 | 85,100.00 | 88,400.00 | 85,100.00 | 88,300.00 | 87,850.25 | 27,796 |
| 2025-11-12 | 90,000.00 | 90,000.00 | 84,900.00 | 85,000.00 | 84,567.06 | 36,783 |
| 2025-11-11 | 93,100.00 | 93,400.00 | 89,700.00 | 89,900.00 | 89,442.11 | 14,709 |
| 2025-11-10 | 91,400.00 | 93,300.00 | 91,000.00 | 92,500.00 | 92,028.86 | 15,492 |
| 2025-11-07 | 91,100.00 | 93,200.00 | 90,200.00 | 91,500.00 | 91,033.96 | 21,003 |
| 2025-11-06 | 94,100.00 | 94,500.00 | 90,600.00 | 91,100.00 | 90,635.99 | 13,168 |
| 2025-11-05 | 93,500.00 | 93,800.00 | 90,400.00 | 93,200.00 | 92,725.30 | 30,862 |
| 2025-11-04 | 93,800.00 | 94,400.00 | 92,600.00 | 93,500.00 | 93,023.77 | 15,816 |
| 2025-11-03 | 93,000.00 | 95,200.00 | 92,700.00 | 93,500.00 | 93,023.77 | 80,208 |
| 2025-10-31 | 93,300.00 | 93,400.00 | 90,300.00 | 93,000.00 | 92,526.32 | 11,505 |
| 2025-10-30 | 92,400.00 | 93,300.00 | 91,300.00 | 93,000.00 | 92,526.32 | 22,134 |
| 2025-10-29 | 88,300.00 | 92,400.00 | 88,200.00 | 91,400.00 | 90,934.47 | 18,731 |
| 2025-10-28 | 89,500.00 | 89,800.00 | 87,900.00 | 89,000.00 | 88,546.69 | 16,445 |
| 2025-10-27 | 88,000.00 | 90,000.00 | 87,700.00 | 89,200.00 | 88,745.67 | 24,497 |
| 2025-10-24 | 88,800.00 | 90,000.00 | 87,300.00 | 88,000.00 | 87,551.78 | 13,736 |
| 2025-10-23 | 89,900.00 | 89,900.00 | 88,400.00 | 88,700.00 | 88,248.22 | 6,895 |
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.