KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 72,500.00 | 74,400.00 | 71,400.00 | 74,300.00 | 73,921.56 | 15,631 |
| 2025-01-20 | 71,800.00 | 72,800.00 | 71,000.00 | 72,500.00 | 72,130.73 | 7,173 |
| 2025-01-17 | 73,200.00 | 73,200.00 | 71,600.00 | 71,800.00 | 71,434.30 | 10,118 |
| 2025-01-16 | 73,800.00 | 73,800.00 | 72,100.00 | 73,100.00 | 72,727.67 | 19,761 |
| 2025-01-15 | 72,900.00 | 73,500.00 | 72,200.00 | 73,000.00 | 72,628.18 | 6,251 |
| 2025-01-14 | 73,700.00 | 74,500.00 | 72,900.00 | 73,000.00 | 72,628.18 | 8,250 |
| 2025-01-13 | 73,300.00 | 74,700.00 | 72,800.00 | 73,700.00 | 73,324.62 | 11,421 |
| 2025-01-10 | 75,200.00 | 75,300.00 | 73,700.00 | 74,000.00 | 73,623.09 | 8,514 |
| 2025-01-09 | 77,100.00 | 77,100.00 | 74,300.00 | 75,000.00 | 74,618.00 | 23,820 |
| 2025-01-08 | 76,200.00 | 78,700.00 | 75,500.00 | 77,000.00 | 76,607.81 | 11,435 |
| 2025-01-07 | 77,700.00 | 77,800.00 | 75,500.00 | 76,000.00 | 75,612.90 | 12,951 |
| 2025-01-06 | 78,700.00 | 80,500.00 | 76,500.00 | 77,700.00 | 77,304.24 | 32,371 |
| 2025-01-03 | 77,800.00 | 79,100.00 | 76,200.00 | 77,800.00 | 77,403.74 | 26,482 |
| 2025-01-02 | 76,300.00 | 77,900.00 | 75,600.00 | 77,300.00 | 76,906.28 | 11,654 |
| 2024-12-30 | 77,600.00 | 78,400.00 | 75,000.00 | 76,500.00 | 76,110.36 | 14,743 |
| 2024-12-27 | 79,400.00 | 79,800.00 | 76,500.00 | 76,500.00 | 76,110.36 | 16,830 |
| 2024-12-26 | 74,600.00 | 80,000.00 | 74,600.00 | 79,900.00 | 78,896.10 | 43,884 |
| 2024-12-24 | 73,900.00 | 75,600.00 | 73,900.00 | 74,500.00 | 73,563.94 | 9,960 |
| 2024-12-23 | 75,400.00 | 76,400.00 | 73,700.00 | 73,700.00 | 72,774.00 | 28,087 |
| 2024-12-20 | 78,400.00 | 78,400.00 | 74,000.00 | 74,000.00 | 73,070.23 | 41,048 |
| 2024-12-19 | 78,900.00 | 80,800.00 | 78,100.00 | 78,600.00 | 77,612.43 | 32,175 |
| 2024-12-18 | 77,900.00 | 83,500.00 | 77,300.00 | 80,100.00 | 79,093.58 | 125,420 |
| 2024-12-17 | 69,300.00 | 75,900.00 | 68,900.00 | 74,500.00 | 73,563.94 | 71,771 |
| 2024-12-16 | 69,900.00 | 70,300.00 | 68,100.00 | 68,800.00 | 67,935.56 | 17,878 |
| 2024-12-13 | 68,800.00 | 70,500.00 | 68,100.00 | 69,200.00 | 68,330.54 | 24,285 |
| 2024-12-12 | 70,800.00 | 70,800.00 | 67,800.00 | 69,500.00 | 68,626.77 | 19,721 |
| 2024-12-11 | 68,500.00 | 70,600.00 | 67,500.00 | 70,000.00 | 69,120.48 | 15,271 |
| 2024-12-10 | 64,500.00 | 68,500.00 | 63,800.00 | 68,500.00 | 67,639.33 | 24,797 |
| 2024-12-09 | 67,500.00 | 68,900.00 | 64,100.00 | 64,300.00 | 63,492.10 | 31,755 |
| 2024-12-06 | 68,700.00 | 70,400.00 | 67,500.00 | 69,100.00 | 68,231.79 | 29,274 |
| 2024-12-05 | 72,100.00 | 72,800.00 | 69,000.00 | 69,300.00 | 68,429.28 | 38,398 |
| 2024-12-04 | 70,600.00 | 72,400.00 | 69,800.00 | 72,200.00 | 71,292.84 | 38,955 |
| 2024-12-03 | 74,900.00 | 76,500.00 | 71,000.00 | 72,000.00 | 71,095.35 | 72,615 |
| 2024-12-02 | 76,600.00 | 77,000.00 | 74,500.00 | 74,900.00 | 73,958.92 | 30,111 |
| 2024-11-29 | 72,500.00 | 76,600.00 | 71,800.00 | 74,800.00 | 73,860.17 | 29,445 |
| 2024-11-28 | 73,000.00 | 74,400.00 | 71,700.00 | 72,500.00 | 71,589.07 | 15,888 |
| 2024-11-27 | 72,300.00 | 75,200.00 | 70,500.00 | 73,100.00 | 72,181.53 | 65,041 |
| 2024-11-26 | 64,300.00 | 71,500.00 | 63,800.00 | 70,900.00 | 70,009.18 | 43,252 |
| 2024-11-25 | 64,700.00 | 65,800.00 | 64,000.00 | 64,600.00 | 63,788.33 | 22,945 |
| 2024-11-22 | 65,000.00 | 65,900.00 | 64,000.00 | 64,400.00 | 63,590.85 | 19,237 |
| 2024-11-21 | 66,400.00 | 66,500.00 | 65,300.00 | 65,300.00 | 64,479.54 | 12,267 |
| 2024-11-20 | 66,700.00 | 67,000.00 | 65,200.00 | 66,200.00 | 65,368.23 | 9,714 |
| 2024-11-19 | 65,300.00 | 67,100.00 | 65,000.00 | 66,700.00 | 65,861.95 | 10,512 |
| 2024-11-18 | 65,300.00 | 65,900.00 | 64,000.00 | 65,300.00 | 64,479.54 | 15,569 |
| 2024-11-15 | 61,200.00 | 66,200.00 | 61,100.00 | 65,400.00 | 64,578.28 | 23,740 |
| 2024-11-14 | 64,100.00 | 64,600.00 | 61,200.00 | 61,200.00 | 60,431.05 | 33,740 |
| 2024-11-13 | 62,600.00 | 67,800.00 | 62,300.00 | 64,300.00 | 63,492.10 | 30,232 |
| 2024-11-12 | 63,900.00 | 63,900.00 | 62,000.00 | 62,600.00 | 61,813.46 | 20,291 |
| 2024-11-11 | 66,300.00 | 66,300.00 | 63,400.00 | 63,400.00 | 62,603.41 | 24,748 |
| 2024-11-08 | 68,400.00 | 68,500.00 | 65,600.00 | 66,400.00 | 65,565.72 | 11,319 |
| 2024-11-07 | 65,200.00 | 68,400.00 | 65,000.00 | 68,100.00 | 67,244.36 | 12,499 |
| 2024-11-06 | 67,800.00 | 67,800.00 | 64,100.00 | 65,100.00 | 64,282.05 | 29,009 |
| 2024-11-05 | 67,700.00 | 68,400.00 | 67,000.00 | 67,700.00 | 66,849.38 | 6,969 |
| 2024-11-04 | 69,900.00 | 70,800.00 | 67,600.00 | 67,600.00 | 66,750.64 | 19,975 |
| 2024-11-01 | 70,200.00 | 70,600.00 | 69,700.00 | 69,900.00 | 69,021.74 | 7,971 |
| 2024-10-31 | 70,300.00 | 70,700.00 | 69,300.00 | 70,200.00 | 69,317.97 | 12,715 |
| 2024-10-30 | 72,700.00 | 72,900.00 | 70,000.00 | 70,100.00 | 69,219.23 | 9,488 |
| 2024-10-29 | 74,300.00 | 74,300.00 | 72,100.00 | 72,600.00 | 71,687.82 | 7,161 |
| 2024-10-28 | 71,800.00 | 74,900.00 | 71,800.00 | 74,300.00 | 73,366.46 | 15,913 |
| 2024-10-25 | 70,600.00 | 71,700.00 | 70,600.00 | 70,900.00 | 70,009.18 | 6,105 |
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.