Kns Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10,200.00 | 10,290.00 | 9,700.00 | 9,810.00 | 9,810.00 | 28,818 |
| 2026-10-19 | 9,280.00 | 10,400.00 | 9,260.00 | 10,220.00 | 10,220.00 | 92,541 |
| 2026-10-16 | 9,310.00 | 9,740.00 | 9,250.00 | 9,540.00 | 9,540.00 | 21,716 |
| 2026-10-15 | 9,410.00 | 9,630.00 | 8,970.00 | 9,230.00 | 9,230.00 | 38,752 |
| 2026-10-14 | 9,800.00 | 10,250.00 | 9,690.00 | 9,900.00 | 9,900.00 | 52,758 |
| 2026-10-13 | 9,900.00 | 9,920.00 | 9,200.00 | 9,640.00 | 9,640.00 | 48,506 |
| 2026-10-12 | 10,510.00 | 10,520.00 | 9,960.00 | 9,960.00 | 9,960.00 | 57,990 |
| 2026-10-08 | 10,130.00 | 10,960.00 | 10,100.00 | 10,510.00 | 10,510.00 | 161,286 |
| 2026-10-07 | 10,590.00 | 10,600.00 | 10,120.00 | 10,130.00 | 10,130.00 | 37,230 |
| 2026-10-06 | 10,380.00 | 10,570.00 | 10,300.00 | 10,430.00 | 10,430.00 | 38,747 |
| 2026-10-02 | 10,350.00 | 11,020.00 | 10,280.00 | 10,320.00 | 10,320.00 | 132,821 |
| 2026-10-01 | 10,230.00 | 10,460.00 | 10,220.00 | 10,350.00 | 10,350.00 | 33,259 |
| 2026-09-30 | 10,190.00 | 10,470.00 | 10,100.00 | 10,240.00 | 10,240.00 | 56,201 |
| 2026-09-29 | 10,150.00 | 10,840.00 | 9,900.00 | 10,060.00 | 10,060.00 | 199,333 |
| 2026-09-28 | 10,160.00 | 10,380.00 | 10,040.00 | 10,150.00 | 10,150.00 | 45,072 |
| 2026-09-23 | 10,290.00 | 10,610.00 | 10,070.00 | 10,090.00 | 10,090.00 | 75,388 |
| 2026-09-22 | 10,270.00 | 10,480.00 | 10,150.00 | 10,180.00 | 10,180.00 | 65,891 |
| 2026-09-21 | 10,560.00 | 10,830.00 | 10,210.00 | 10,270.00 | 10,270.00 | 149,869 |
| 2026-09-18 | 10,980.00 | 11,170.00 | 10,510.00 | 10,560.00 | 10,560.00 | 391,791 |
| 2026-09-17 | 9,750.00 | 11,590.00 | 9,570.00 | 10,890.00 | 10,890.00 | 1,960,702 |
| 2026-09-16 | 10,020.00 | 10,180.00 | 9,750.00 | 9,780.00 | 9,780.00 | 143,453 |
| 2026-09-15 | 9,460.00 | 11,600.00 | 9,150.00 | 10,180.00 | 10,180.00 | 1,526,486 |
| 2026-09-14 | 9,600.00 | 9,980.00 | 9,150.00 | 9,190.00 | 9,190.00 | 38,825 |
| 2026-09-11 | 9,800.00 | 9,990.00 | 9,570.00 | 9,600.00 | 9,600.00 | 64,124 |
| 2026-09-10 | 9,990.00 | 10,350.00 | 9,800.00 | 9,980.00 | 9,980.00 | 94,727 |
| 2026-09-09 | 9,320.00 | 10,960.00 | 9,240.00 | 10,050.00 | 10,050.00 | 734,011 |
| 2026-09-08 | 9,490.00 | 9,690.00 | 9,200.00 | 9,210.00 | 9,210.00 | 58,579 |
| 2026-09-07 | 9,990.00 | 10,120.00 | 9,430.00 | 9,500.00 | 9,500.00 | 91,221 |
| 2026-09-04 | 10,060.00 | 10,290.00 | 9,810.00 | 9,860.00 | 9,860.00 | 73,351 |
| 2026-09-03 | 9,980.00 | 10,580.00 | 9,720.00 | 9,980.00 | 9,980.00 | 200,702 |
| 2026-09-02 | 10,410.00 | 10,480.00 | 9,900.00 | 9,920.00 | 9,920.00 | 149,906 |
| 2026-09-01 | 9,940.00 | 10,980.00 | 9,860.00 | 10,730.00 | 10,730.00 | 576,816 |
| 2026-08-31 | 9,900.00 | 10,300.00 | 9,790.00 | 9,930.00 | 9,930.00 | 225,895 |
| 2026-08-28 | 10,460.00 | 10,620.00 | 9,720.00 | 9,870.00 | 9,870.00 | 302,384 |
| 2026-08-27 | 9,020.00 | 11,420.00 | 8,730.00 | 10,390.00 | 10,390.00 | 2,777,384 |
| 2026-08-26 | 8,850.00 | 9,100.00 | 8,450.00 | 8,790.00 | 8,790.00 | 176,675 |
| 2026-08-25 | 8,650.00 | 8,800.00 | 8,460.00 | 8,760.00 | 8,760.00 | 95,078 |
| 2026-08-24 | 9,600.00 | 9,840.00 | 8,650.00 | 8,800.00 | 8,800.00 | 254,744 |
| 2026-08-21 | 8,500.00 | 10,630.00 | 8,350.00 | 9,320.00 | 9,320.00 | 1,507,726 |
| 2026-08-20 | 8,030.00 | 10,010.00 | 7,910.00 | 8,520.00 | 8,520.00 | 1,527,952 |
| 2026-08-19 | 7,940.00 | 7,940.00 | 7,650.00 | 7,700.00 | 7,700.00 | 10,147 |
| 2026-08-18 | 8,170.00 | 8,700.00 | 7,800.00 | 7,940.00 | 7,940.00 | 20,976 |
| 2026-08-14 | 8,780.00 | 8,780.00 | 8,260.00 | 8,350.00 | 8,350.00 | 35,200 |
| 2026-08-13 | 8,520.00 | 9,250.00 | 8,160.00 | 8,360.00 | 8,360.00 | 77,754 |
| 2026-08-12 | 8,340.00 | 8,670.00 | 8,180.00 | 8,420.00 | 8,420.00 | 29,020 |
| 2026-08-11 | 8,390.00 | 8,460.00 | 7,800.00 | 8,400.00 | 8,400.00 | 11,030 |
| 2026-08-10 | 8,240.00 | 8,450.00 | 8,100.00 | 8,390.00 | 8,390.00 | 23,961 |
| 2026-08-07 | 8,280.00 | 8,280.00 | 7,850.00 | 8,120.00 | 8,120.00 | 12,465 |
| 2026-08-06 | 8,080.00 | 8,260.00 | 7,860.00 | 8,100.00 | 8,100.00 | 43,875 |
| 2026-08-05 | 7,800.00 | 8,200.00 | 7,610.00 | 8,080.00 | 8,080.00 | 55,654 |
| 2026-08-04 | 7,010.00 | 7,660.00 | 7,010.00 | 7,650.00 | 7,650.00 | 37,469 |
| 2026-08-03 | 7,050.00 | 7,450.00 | 6,810.00 | 7,090.00 | 7,090.00 | 40,395 |
| 2026-07-31 | 6,300.00 | 7,050.00 | 6,300.00 | 6,940.00 | 6,940.00 | 56,420 |
| 2026-07-30 | 5,920.00 | 6,570.00 | 5,920.00 | 6,200.00 | 6,200.00 | 56,284 |
| 2026-07-29 | 7,220.00 | 7,400.00 | 6,250.00 | 6,380.00 | 6,380.00 | 85,689 |
| 2026-07-28 | 7,550.00 | 8,030.00 | 6,970.00 | 7,060.00 | 7,060.00 | 73,329 |
| 2026-07-27 | 7,600.00 | 8,040.00 | 7,570.00 | 7,620.00 | 7,620.00 | 100,381 |
| 2026-07-24 | 8,200.00 | 8,200.00 | 7,610.00 | 7,610.00 | 7,610.00 | 81,763 |
| 2026-07-23 | 9,890.00 | 10,680.00 | 8,010.00 | 8,290.00 | 8,290.00 | 618,561 |
| 2026-07-22 | 6,860.00 | 8,900.00 | 6,860.00 | 8,900.00 | 8,900.00 | 153,052 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.