KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 131,900.00 | 133,300.00 | 126,800.00 | 132,500.00 | 132,500.00 | 5,662 |
| 2026-10-15 | 127,600.00 | 129,000.00 | 124,700.00 | 127,000.00 | 127,000.00 | 3,927 |
| 2026-10-14 | 125,800.00 | 131,000.00 | 125,800.00 | 129,400.00 | 129,400.00 | 2,346 |
| 2026-10-13 | 127,000.00 | 127,000.00 | 121,100.00 | 125,800.00 | 125,800.00 | 6,056 |
| 2026-10-12 | 128,800.00 | 129,400.00 | 125,300.00 | 127,000.00 | 127,000.00 | 4,036 |
| 2026-10-08 | 127,100.00 | 133,100.00 | 126,400.00 | 131,100.00 | 131,100.00 | 4,388 |
| 2026-10-07 | 132,000.00 | 132,800.00 | 128,600.00 | 131,000.00 | 131,000.00 | 6,491 |
| 2026-10-06 | 127,700.00 | 129,500.00 | 125,000.00 | 128,500.00 | 128,500.00 | 7,411 |
| 2026-10-02 | 128,000.00 | 128,000.00 | 123,000.00 | 126,000.00 | 126,000.00 | 4,451 |
| 2026-10-01 | 128,200.00 | 128,400.00 | 122,700.00 | 124,600.00 | 124,600.00 | 7,921 |
| 2026-09-30 | 133,800.00 | 135,300.00 | 126,000.00 | 128,200.00 | 128,200.00 | 9,302 |
| 2026-09-29 | 137,200.00 | 137,800.00 | 130,000.00 | 132,900.00 | 132,900.00 | 25,047 |
| 2026-09-28 | 133,100.00 | 137,800.00 | 131,500.00 | 137,100.00 | 137,100.00 | 7,000 |
| 2026-09-23 | 141,900.00 | 142,600.00 | 129,100.00 | 133,000.00 | 133,000.00 | 21,457 |
| 2026-09-22 | 137,800.00 | 141,800.00 | 137,000.00 | 141,800.00 | 141,800.00 | 10,380 |
| 2026-09-21 | 139,600.00 | 140,700.00 | 136,400.00 | 137,600.00 | 137,600.00 | 4,528 |
| 2026-09-18 | 138,000.00 | 141,900.00 | 137,500.00 | 140,000.00 | 140,000.00 | 10,673 |
| 2026-09-17 | 137,700.00 | 138,500.00 | 137,000.00 | 137,400.00 | 137,400.00 | 3,609 |
| 2026-09-16 | 139,000.00 | 139,000.00 | 135,500.00 | 138,500.00 | 138,500.00 | 7,557 |
| 2026-09-15 | 141,000.00 | 144,300.00 | 139,100.00 | 140,700.00 | 140,700.00 | 4,878 |
| 2026-09-14 | 138,400.00 | 143,500.00 | 135,700.00 | 140,100.00 | 140,100.00 | 14,640 |
| 2026-09-11 | 137,000.00 | 141,300.00 | 136,000.00 | 138,400.00 | 138,400.00 | 16,104 |
| 2026-09-10 | 143,100.00 | 143,700.00 | 137,500.00 | 138,000.00 | 138,000.00 | 16,526 |
| 2026-09-09 | 139,000.00 | 148,700.00 | 139,000.00 | 141,700.00 | 141,700.00 | 23,714 |
| 2026-09-08 | 143,600.00 | 143,600.00 | 138,600.00 | 139,000.00 | 139,000.00 | 5,828 |
| 2026-09-07 | 138,000.00 | 145,500.00 | 136,900.00 | 144,600.00 | 144,600.00 | 7,582 |
| 2026-09-04 | 137,600.00 | 137,700.00 | 132,600.00 | 136,600.00 | 136,600.00 | 9,696 |
| 2026-09-03 | 138,000.00 | 138,000.00 | 132,100.00 | 135,800.00 | 135,800.00 | 4,333 |
| 2026-09-02 | 134,100.00 | 137,300.00 | 132,300.00 | 135,700.00 | 135,700.00 | 5,966 |
| 2026-09-01 | 144,000.00 | 146,500.00 | 134,400.00 | 134,600.00 | 134,600.00 | 13,716 |
| 2026-08-31 | 151,500.00 | 151,500.00 | 142,600.00 | 145,200.00 | 145,200.00 | 6,433 |
| 2026-08-28 | 141,500.00 | 152,700.00 | 141,500.00 | 152,300.00 | 152,300.00 | 12,455 |
| 2026-08-27 | 143,600.00 | 144,400.00 | 138,800.00 | 142,000.00 | 142,000.00 | 6,206 |
| 2026-08-26 | 147,000.00 | 147,000.00 | 141,700.00 | 143,500.00 | 143,500.00 | 5,795 |
| 2026-08-25 | 149,500.00 | 149,500.00 | 141,000.00 | 145,400.00 | 145,400.00 | 8,294 |
| 2026-08-24 | 150,900.00 | 153,400.00 | 146,500.00 | 148,700.00 | 148,700.00 | 5,475 |
| 2026-08-21 | 143,400.00 | 149,000.00 | 141,100.00 | 147,300.00 | 147,300.00 | 9,115 |
| 2026-08-20 | 141,800.00 | 143,900.00 | 139,700.00 | 143,200.00 | 143,200.00 | 5,537 |
| 2026-08-19 | 143,800.00 | 143,800.00 | 138,100.00 | 141,900.00 | 141,900.00 | 6,951 |
| 2026-08-18 | 150,000.00 | 150,000.00 | 141,500.00 | 144,300.00 | 144,300.00 | 14,704 |
| 2026-08-14 | 147,200.00 | 150,300.00 | 146,100.00 | 150,000.00 | 150,000.00 | 12,720 |
| 2026-08-13 | 152,400.00 | 152,400.00 | 143,100.00 | 146,100.00 | 146,100.00 | 21,315 |
| 2026-08-12 | 161,200.00 | 163,700.00 | 145,100.00 | 151,600.00 | 151,600.00 | 28,951 |
| 2026-08-11 | 149,900.00 | 163,400.00 | 145,300.00 | 163,000.00 | 163,000.00 | 38,022 |
| 2026-08-10 | 136,300.00 | 150,000.00 | 130,200.00 | 149,300.00 | 149,300.00 | 16,948 |
| 2026-08-07 | 139,000.00 | 143,000.00 | 129,000.00 | 133,600.00 | 133,600.00 | 13,525 |
| 2026-08-06 | 139,700.00 | 144,900.00 | 138,700.00 | 139,000.00 | 139,000.00 | 11,273 |
| 2026-08-05 | 135,500.00 | 141,700.00 | 130,900.00 | 140,500.00 | 140,500.00 | 12,113 |
| 2026-08-04 | 137,000.00 | 138,800.00 | 129,600.00 | 133,900.00 | 133,900.00 | 13,559 |
| 2026-08-03 | 128,500.00 | 138,000.00 | 128,000.00 | 136,400.00 | 136,400.00 | 17,563 |
| 2026-07-31 | 131,100.00 | 135,800.00 | 128,300.00 | 129,700.00 | 129,700.00 | 10,121 |
| 2026-07-30 | 129,300.00 | 138,900.00 | 128,400.00 | 131,000.00 | 131,000.00 | 24,342 |
| 2026-07-29 | 131,600.00 | 142,000.00 | 130,600.00 | 130,900.00 | 130,900.00 | 11,604 |
| 2026-07-28 | 143,100.00 | 144,000.00 | 129,000.00 | 136,400.00 | 136,400.00 | 7,391 |
| 2026-07-27 | 148,800.00 | 149,400.00 | 140,800.00 | 143,200.00 | 143,200.00 | 15,506 |
| 2026-07-24 | 146,000.00 | 148,300.00 | 141,000.00 | 143,800.00 | 143,800.00 | 20,613 |
| 2026-07-23 | 127,300.00 | 148,900.00 | 127,000.00 | 148,400.00 | 148,400.00 | 27,928 |
| 2026-07-22 | 128,300.00 | 130,000.00 | 122,400.00 | 128,700.00 | 128,700.00 | 10,218 |
| 2026-07-21 | 132,200.00 | 137,700.00 | 126,100.00 | 126,500.00 | 126,500.00 | 24,295 |
| 2026-07-20 | 139,900.00 | 140,900.00 | 127,500.00 | 130,600.00 | 130,600.00 | 16,515 |
Page 1 of 5 · 243 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.