KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 89,400.00 | 91,100.00 | 88,200.00 | 89,900.00 | 89,442.11 | 22,003 |
| 2025-07-21 | 92,300.00 | 93,200.00 | 89,100.00 | 89,400.00 | 88,944.65 | 24,044 |
| 2025-07-18 | 93,600.00 | 94,300.00 | 91,100.00 | 91,900.00 | 91,431.92 | 20,698 |
| 2025-07-17 | 95,200.00 | 95,900.00 | 92,900.00 | 94,200.00 | 93,720.20 | 28,089 |
| 2025-07-16 | 93,700.00 | 95,400.00 | 92,800.00 | 95,000.00 | 94,516.13 | 24,549 |
| 2025-07-15 | 91,900.00 | 94,900.00 | 91,900.00 | 94,300.00 | 93,819.69 | 36,943 |
| 2025-07-14 | 91,400.00 | 91,400.00 | 88,500.00 | 90,500.00 | 90,039.05 | 18,940 |
| 2025-07-11 | 89,000.00 | 91,100.00 | 89,000.00 | 90,200.00 | 89,740.58 | 30,778 |
| 2025-07-10 | 91,000.00 | 91,000.00 | 87,700.00 | 89,000.00 | 88,546.69 | 38,637 |
| 2025-07-09 | 89,900.00 | 91,500.00 | 88,400.00 | 91,000.00 | 90,536.50 | 23,643 |
| 2025-07-08 | 88,100.00 | 90,600.00 | 87,400.00 | 89,900.00 | 89,442.11 | 12,579 |
| 2025-07-07 | 89,000.00 | 90,000.00 | 86,700.00 | 87,400.00 | 86,954.84 | 22,592 |
| 2025-07-04 | 90,900.00 | 92,200.00 | 88,300.00 | 89,100.00 | 88,646.18 | 32,056 |
| 2025-07-03 | 93,200.00 | 95,200.00 | 90,100.00 | 90,500.00 | 90,039.05 | 53,462 |
| 2025-07-02 | 96,200.00 | 97,000.00 | 92,600.00 | 93,400.00 | 92,924.28 | 49,259 |
| 2025-07-01 | 99,000.00 | 99,000.00 | 95,150.00 | 96,500.00 | 96,008.49 | 54,458 |
| 2025-06-30 | 99,500.00 | 102,000.00 | 97,400.00 | 98,000.00 | 97,500.85 | 30,300 |
| 2025-06-27 | 98,500.00 | 99,500.00 | 95,100.00 | 98,400.00 | 97,898.81 | 44,612 |
| 2025-06-26 | 98,500.00 | 99,000.00 | 90,300.00 | 98,100.00 | 97,600.34 | 53,996 |
| 2025-06-25 | 97,000.00 | 99,000.00 | 93,300.00 | 98,500.00 | 97,998.30 | 59,564 |
| 2025-06-24 | 98,800.00 | 98,800.00 | 95,900.00 | 97,200.00 | 96,704.92 | 56,176 |
| 2025-06-23 | 91,500.00 | 99,900.00 | 90,700.00 | 99,900.00 | 99,391.17 | 96,731 |
| 2025-06-20 | 92,300.00 | 93,700.00 | 89,500.00 | 91,500.00 | 91,033.96 | 33,445 |
| 2025-06-19 | 91,500.00 | 94,200.00 | 91,200.00 | 92,300.00 | 91,829.88 | 47,935 |
| 2025-06-18 | 89,800.00 | 91,400.00 | 86,500.00 | 90,800.00 | 90,337.52 | 30,652 |
| 2025-06-17 | 87,500.00 | 90,500.00 | 87,000.00 | 89,200.00 | 88,745.67 | 43,688 |
| 2025-06-16 | 88,100.00 | 89,200.00 | 86,000.00 | 87,800.00 | 87,352.80 | 33,922 |
| 2025-06-13 | 88,000.00 | 88,800.00 | 80,500.00 | 88,100.00 | 87,651.27 | 72,457 |
| 2025-06-12 | 82,800.00 | 87,800.00 | 82,500.00 | 86,000.00 | 85,561.97 | 68,565 |
| 2025-06-11 | 83,500.00 | 83,500.00 | 80,700.00 | 81,000.00 | 80,587.44 | 34,023 |
| 2025-06-10 | 82,900.00 | 84,300.00 | 82,100.00 | 83,500.00 | 83,074.70 | 12,733 |
| 2025-06-09 | 84,600.00 | 87,700.00 | 82,400.00 | 82,900.00 | 82,477.76 | 35,584 |
| 2025-06-05 | 81,100.00 | 84,000.00 | 80,600.00 | 83,800.00 | 83,373.17 | 36,660 |
| 2025-06-04 | 80,000.00 | 81,200.00 | 79,300.00 | 80,400.00 | 79,990.49 | 16,459 |
| 2025-06-02 | 76,700.00 | 80,400.00 | 76,600.00 | 79,000.00 | 78,597.62 | 14,383 |
| 2025-05-30 | 77,700.00 | 77,800.00 | 76,600.00 | 76,700.00 | 76,309.34 | 9,345 |
| 2025-05-29 | 77,500.00 | 78,300.00 | 76,600.00 | 77,700.00 | 77,304.24 | 10,032 |
| 2025-05-28 | 79,200.00 | 81,100.00 | 77,400.00 | 77,500.00 | 77,105.26 | 25,614 |
| 2025-05-27 | 80,200.00 | 80,800.00 | 79,200.00 | 79,300.00 | 78,896.10 | 9,971 |
| 2025-05-26 | 79,500.00 | 80,500.00 | 78,200.00 | 80,100.00 | 79,692.02 | 10,795 |
| 2025-05-23 | 77,600.00 | 80,400.00 | 77,100.00 | 79,500.00 | 79,095.08 | 16,839 |
| 2025-05-22 | 78,000.00 | 79,700.00 | 76,800.00 | 78,700.00 | 78,299.15 | 9,228 |
| 2025-05-21 | 77,600.00 | 78,200.00 | 76,500.00 | 77,700.00 | 77,304.24 | 6,716 |
| 2025-05-20 | 76,000.00 | 77,900.00 | 75,800.00 | 77,300.00 | 76,906.28 | 12,256 |
| 2025-05-19 | 78,000.00 | 78,000.00 | 75,600.00 | 75,800.00 | 75,413.92 | 18,669 |
| 2025-05-16 | 79,300.00 | 81,200.00 | 77,700.00 | 78,000.00 | 77,602.72 | 23,095 |
| 2025-05-15 | 78,800.00 | 79,400.00 | 77,600.00 | 79,300.00 | 78,896.10 | 9,920 |
| 2025-05-14 | 79,100.00 | 79,600.00 | 78,400.00 | 78,700.00 | 78,299.15 | 11,222 |
| 2025-05-13 | 78,700.00 | 79,900.00 | 78,700.00 | 79,100.00 | 78,697.11 | 6,952 |
| 2025-05-12 | 79,700.00 | 80,600.00 | 77,500.00 | 78,400.00 | 78,000.68 | 12,107 |
| 2025-05-09 | 80,500.00 | 80,500.00 | 78,100.00 | 79,100.00 | 78,697.11 | 18,624 |
| 2025-05-08 | 79,000.00 | 82,000.00 | 79,000.00 | 81,500.00 | 81,084.89 | 17,500 |
| 2025-05-07 | 76,800.00 | 80,500.00 | 76,800.00 | 80,300.00 | 79,891.00 | 24,243 |
| 2025-05-02 | 78,900.00 | 78,900.00 | 75,900.00 | 76,800.00 | 76,408.83 | 20,047 |
| 2025-04-30 | 79,000.00 | 79,100.00 | 77,000.00 | 78,800.00 | 78,398.64 | 13,279 |
| 2025-04-29 | 77,800.00 | 78,900.00 | 77,000.00 | 78,900.00 | 78,498.13 | 13,569 |
| 2025-04-28 | 77,700.00 | 78,200.00 | 76,500.00 | 77,700.00 | 77,304.24 | 9,690 |
| 2025-04-25 | 76,800.00 | 77,900.00 | 76,500.00 | 77,200.00 | 76,806.79 | 10,903 |
| 2025-04-24 | 78,700.00 | 78,800.00 | 76,400.00 | 76,600.00 | 76,209.85 | 24,874 |
| 2025-04-23 | 79,000.00 | 79,500.00 | 77,900.00 | 78,400.00 | 78,000.68 | 11,661 |
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.