KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 73,100.00 | 73,100.00 | 70,600.00 | 71,300.00 | 70,404.15 | 8,640 |
| 2024-10-23 | 72,500.00 | 74,400.00 | 71,800.00 | 73,100.00 | 72,181.53 | 9,101 |
| 2024-10-22 | 73,800.00 | 74,300.00 | 72,800.00 | 73,300.00 | 72,379.02 | 4,945 |
| 2024-10-21 | 72,900.00 | 74,800.00 | 72,900.00 | 74,000.00 | 73,070.23 | 4,712 |
| 2024-10-18 | 75,300.00 | 75,300.00 | 72,900.00 | 72,900.00 | 71,984.05 | 11,913 |
| 2024-10-17 | 79,600.00 | 79,800.00 | 74,900.00 | 75,300.00 | 74,353.89 | 26,817 |
| 2024-10-16 | 80,600.00 | 81,400.00 | 78,200.00 | 79,600.00 | 78,599.86 | 11,437 |
| 2024-10-15 | 79,400.00 | 80,900.00 | 78,600.00 | 80,600.00 | 79,587.30 | 10,363 |
| 2024-10-14 | 78,500.00 | 80,300.00 | 78,500.00 | 79,400.00 | 78,402.38 | 8,720 |
| 2024-10-11 | 79,000.00 | 79,000.00 | 77,800.00 | 78,500.00 | 77,513.69 | 6,564 |
| 2024-10-10 | 78,800.00 | 79,300.00 | 78,000.00 | 78,400.00 | 77,414.94 | 10,245 |
| 2024-10-08 | 76,800.00 | 78,800.00 | 76,800.00 | 78,400.00 | 77,414.94 | 5,330 |
| 2024-10-07 | 78,400.00 | 78,400.00 | 77,000.00 | 77,700.00 | 76,723.74 | 8,128 |
| 2024-10-04 | 75,900.00 | 78,000.00 | 75,900.00 | 77,300.00 | 76,328.76 | 8,908 |
| 2024-10-02 | 74,600.00 | 79,000.00 | 74,600.00 | 76,100.00 | 75,143.84 | 22,753 |
| 2024-09-30 | 74,600.00 | 75,600.00 | 74,400.00 | 75,400.00 | 74,452.64 | 9,933 |
| 2024-09-27 | 74,500.00 | 76,200.00 | 73,700.00 | 75,000.00 | 74,057.66 | 19,232 |
| 2024-09-26 | 72,800.00 | 74,800.00 | 72,800.00 | 74,500.00 | 73,563.94 | 8,949 |
| 2024-09-25 | 72,500.00 | 73,700.00 | 72,300.00 | 73,300.00 | 72,379.02 | 15,182 |
| 2024-09-24 | 71,900.00 | 73,700.00 | 71,600.00 | 72,300.00 | 71,391.59 | 10,069 |
| 2024-09-23 | 71,500.00 | 71,800.00 | 70,800.00 | 71,800.00 | 70,897.87 | 6,296 |
| 2024-09-20 | 70,500.00 | 72,100.00 | 70,400.00 | 70,700.00 | 69,811.69 | 15,876 |
| 2024-09-19 | 70,600.00 | 71,000.00 | 69,300.00 | 70,600.00 | 69,712.95 | 8,005 |
| 2024-09-13 | 69,100.00 | 71,600.00 | 67,800.00 | 70,800.00 | 69,910.43 | 27,415 |
| 2024-09-12 | 67,200.00 | 70,600.00 | 67,200.00 | 69,900.00 | 69,021.74 | 19,672 |
| 2024-09-11 | 66,200.00 | 68,600.00 | 65,900.00 | 67,400.00 | 66,553.15 | 19,886 |
| 2024-09-10 | 66,600.00 | 69,100.00 | 65,700.00 | 65,800.00 | 64,973.25 | 10,610 |
| 2024-09-09 | 65,000.00 | 68,600.00 | 64,800.00 | 68,100.00 | 67,244.36 | 17,188 |
| 2024-09-06 | 67,300.00 | 69,700.00 | 66,200.00 | 66,600.00 | 65,763.20 | 9,308 |
| 2024-09-05 | 70,000.00 | 70,500.00 | 66,900.00 | 67,900.00 | 67,046.87 | 17,800 |
| 2024-09-04 | 68,800.00 | 70,200.00 | 67,900.00 | 70,200.00 | 69,317.97 | 20,204 |
| 2024-09-03 | 71,700.00 | 71,700.00 | 70,000.00 | 70,200.00 | 69,317.97 | 13,252 |
| 2024-09-02 | 71,100.00 | 72,600.00 | 70,200.00 | 71,400.00 | 70,502.89 | 11,430 |
| 2024-08-30 | 69,200.00 | 70,800.00 | 69,200.00 | 70,200.00 | 69,317.97 | 7,219 |
| 2024-08-29 | 69,100.00 | 70,500.00 | 69,000.00 | 69,500.00 | 68,626.77 | 5,361 |
| 2024-08-28 | 68,700.00 | 71,500.00 | 68,700.00 | 69,900.00 | 69,021.74 | 11,326 |
| 2024-08-27 | 69,800.00 | 69,800.00 | 67,700.00 | 68,700.00 | 67,836.82 | 8,043 |
| 2024-08-26 | 67,900.00 | 70,100.00 | 67,900.00 | 69,000.00 | 68,133.05 | 8,323 |
| 2024-08-23 | 69,600.00 | 69,900.00 | 68,300.00 | 69,100.00 | 68,231.79 | 9,341 |
| 2024-08-22 | 70,700.00 | 70,700.00 | 69,000.00 | 69,900.00 | 69,021.74 | 13,116 |
| 2024-08-21 | 69,500.00 | 71,500.00 | 68,800.00 | 69,400.00 | 68,528.02 | 13,957 |
| 2024-08-20 | 66,200.00 | 71,000.00 | 66,200.00 | 70,000.00 | 69,120.48 | 32,036 |
| 2024-08-19 | 64,400.00 | 67,500.00 | 64,400.00 | 66,200.00 | 65,368.23 | 25,264 |
| 2024-08-16 | 64,700.00 | 65,900.00 | 63,400.00 | 64,700.00 | 63,887.08 | 27,225 |
| 2024-08-14 | 64,800.00 | 65,200.00 | 63,400.00 | 64,000.00 | 63,195.87 | 18,194 |
| 2024-08-13 | 64,200.00 | 64,400.00 | 62,700.00 | 63,600.00 | 62,800.90 | 23,097 |
| 2024-08-12 | 65,200.00 | 66,000.00 | 62,900.00 | 63,800.00 | 62,998.38 | 28,746 |
| 2024-08-09 | 65,000.00 | 66,900.00 | 64,400.00 | 65,000.00 | 64,183.31 | 47,959 |
| 2024-08-08 | 65,500.00 | 66,900.00 | 63,100.00 | 63,200.00 | 62,405.92 | 40,915 |
| 2024-08-07 | 66,700.00 | 69,500.00 | 66,700.00 | 67,700.00 | 66,849.38 | 11,541 |
| 2024-08-06 | 64,100.00 | 69,900.00 | 64,100.00 | 67,400.00 | 66,553.15 | 51,111 |
| 2024-08-05 | 70,800.00 | 72,100.00 | 61,500.00 | 64,100.00 | 63,294.61 | 70,521 |
| 2024-08-02 | 74,500.00 | 74,600.00 | 71,800.00 | 72,900.00 | 71,984.05 | 36,810 |
| 2024-08-01 | 75,500.00 | 76,600.00 | 74,500.00 | 75,900.00 | 74,946.35 | 11,405 |
| 2024-07-31 | 74,600.00 | 78,400.00 | 74,300.00 | 74,900.00 | 73,958.92 | 20,872 |
| 2024-07-30 | 72,300.00 | 77,100.00 | 71,100.00 | 76,100.00 | 75,143.84 | 26,158 |
| 2024-07-29 | 73,800.00 | 74,700.00 | 70,700.00 | 72,300.00 | 71,391.59 | 27,377 |
| 2024-07-26 | 76,300.00 | 76,300.00 | 74,000.00 | 74,000.00 | 73,070.23 | 12,677 |
| 2024-07-25 | 78,500.00 | 78,500.00 | 73,800.00 | 75,400.00 | 74,452.64 | 30,307 |
| 2024-07-24 | 80,100.00 | 82,000.00 | 78,100.00 | 79,000.00 | 78,007.40 | 11,846 |
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.