KINX Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	90,200.00	90,200.00	88,100.00	89,900.00	89,442.11	7,231
2025-10-21	92,600.00	92,600.00	89,000.00	89,400.00	88,944.65	18,191
2025-10-20	91,900.00	94,000.00	91,900.00	92,600.00	92,128.35	12,769
2025-10-17	95,900.00	95,900.00	92,000.00	92,000.00	91,531.41	17,171
2025-10-16	96,300.00	96,500.00	95,600.00	95,900.00	95,411.55	9,136
2025-10-15	93,600.00	96,300.00	93,200.00	96,200.00	95,710.02	14,153
2025-10-14	93,800.00	95,000.00	92,400.00	93,100.00	92,625.81	15,083
2025-10-13	93,600.00	94,900.00	93,600.00	93,800.00	93,322.24	7,727
2025-10-10	95,500.00	97,800.00	93,600.00	95,800.00	95,312.05	21,816
2025-10-02	97,000.00	98,800.00	94,800.00	95,500.00	95,013.58	17,746
2025-10-01	95,900.00	96,700.00	94,300.00	96,100.00	95,610.53	17,903
2025-09-30	96,400.00	98,500.00	95,600.00	96,100.00	95,610.53	22,063
2025-09-29	94,500.00	98,000.00	93,600.00	96,000.00	95,511.04	53,244
2025-09-26	92,800.00	92,900.00	90,900.00	91,000.00	90,536.50	9,442
2025-09-25	91,200.00	92,600.00	90,600.00	92,400.00	91,929.37	16,143
2025-09-24	92,200.00	92,400.00	90,500.00	91,800.00	91,332.43	9,360
2025-09-23	91,200.00	93,000.00	91,200.00	92,200.00	91,730.39	10,125
2025-09-22	92,100.00	92,100.00	89,700.00	91,100.00	90,635.99	13,364
2025-09-19	92,700.00	93,500.00	92,000.00	92,700.00	92,227.84	8,888
2025-09-18	91,900.00	93,000.00	91,900.00	92,900.00	92,426.83	13,039
2025-09-17	92,100.00	92,600.00	90,200.00	91,900.00	91,431.92	9,300
2025-09-16	91,200.00	92,300.00	90,500.00	92,100.00	91,630.90	19,123
2025-09-15	91,100.00	92,200.00	89,800.00	91,100.00	90,635.99	17,680
2025-09-12	91,500.00	92,000.00	90,300.00	91,000.00	90,536.50	17,185
2025-09-11	93,000.00	93,000.00	89,300.00	91,500.00	91,033.96	26,398
2025-09-10	88,500.00	93,300.00	88,500.00	90,800.00	90,337.52	63,747
2025-09-09	87,400.00	87,700.00	86,900.00	87,100.00	86,656.37	15,403
2025-09-08	85,400.00	87,200.00	85,400.00	87,000.00	86,556.88	14,388
2025-09-05	84,400.00	87,900.00	84,400.00	86,600.00	86,158.91	21,612
2025-09-04	85,300.00	85,300.00	84,000.00	84,700.00	84,268.59	10,953
2025-09-03	83,900.00	85,300.00	82,700.00	84,300.00	83,870.63	17,809
2025-09-02	82,000.00	83,800.00	82,000.00	83,600.00	83,174.19	12,238
2025-09-01	82,900.00	83,500.00	81,600.00	82,000.00	81,582.34	9,911
2025-08-29	83,200.00	83,600.00	81,800.00	82,900.00	82,477.76	9,510
2025-08-28	82,000.00	83,300.00	81,600.00	83,300.00	82,875.72	8,047
2025-08-27	83,400.00	83,600.00	82,000.00	82,000.00	81,582.34	9,560
2025-08-26	81,800.00	83,200.00	81,200.00	82,500.00	82,079.80	9,905
2025-08-25	81,100.00	82,800.00	81,100.00	82,000.00	81,582.34	7,729
2025-08-22	80,500.00	81,600.00	80,400.00	81,100.00	80,686.93	4,593
2025-08-21	80,000.00	81,600.00	80,000.00	80,500.00	80,089.98	7,831
2025-08-20	80,900.00	81,000.00	79,600.00	80,200.00	79,791.51	8,734
2025-08-19	80,800.00	81,800.00	80,200.00	81,100.00	80,686.93	10,060
2025-08-18	82,800.00	82,900.00	79,900.00	80,800.00	80,388.46	18,933
2025-08-14	81,800.00	83,500.00	81,600.00	82,800.00	82,378.27	17,259
2025-08-13	81,000.00	81,600.00	80,500.00	81,500.00	81,084.89	8,914
2025-08-12	80,600.00	82,800.00	80,600.00	80,700.00	80,288.96	18,065
2025-08-11	80,800.00	81,500.00	79,900.00	80,700.00	80,288.96	13,610
2025-08-08	82,900.00	82,900.00	79,200.00	80,400.00	79,990.49	43,626
2025-08-07	84,900.00	85,300.00	82,200.00	82,900.00	82,477.76	39,720
2025-08-06	86,200.00	87,300.00	84,400.00	84,900.00	84,467.57	47,732
2025-08-05	88,100.00	89,600.00	86,900.00	87,300.00	86,855.35	11,737
2025-08-04	88,200.00	88,800.00	87,600.00	88,000.00	87,551.78	8,677
2025-08-01	90,400.00	90,400.00	87,900.00	88,200.00	87,750.76	12,859
2025-07-31	88,100.00	90,400.00	88,100.00	90,400.00	89,939.56	14,351
2025-07-30	88,300.00	88,600.00	87,100.00	88,000.00	87,551.78	8,541
2025-07-29	87,000.00	88,600.00	86,500.00	87,900.00	87,452.29	8,312
2025-07-28	87,000.00	87,700.00	86,700.00	87,200.00	86,755.86	8,213
2025-07-25	87,600.00	88,100.00	86,400.00	87,400.00	86,954.84	13,838
2025-07-24	89,300.00	89,600.00	87,800.00	87,800.00	87,352.80	11,430
2025-07-23	90,900.00	90,900.00	88,500.00	89,500.00	89,044.14	11,229

← NewerPage 5 of 21 · 1,225 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.