Kns Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,210.00 | 9,545.00 | 9,000.00 | 9,340.00 | 9,340.00 | 232,268 |
| 2024-07-24 | 10,550.00 | 10,625.00 | 9,905.00 | 9,905.00 | 9,905.00 | 164,234 |
| 2024-07-23 | 10,650.00 | 10,950.00 | 10,375.00 | 10,650.00 | 10,650.00 | 182,788 |
| 2024-07-22 | 10,525.00 | 11,025.00 | 9,970.00 | 10,650.00 | 10,650.00 | 237,872 |
| 2024-07-19 | 11,325.00 | 11,375.00 | 10,400.00 | 10,750.00 | 10,750.00 | 338,328 |
| 2024-07-18 | 12,275.00 | 12,350.00 | 11,300.00 | 11,750.00 | 11,750.00 | 545,610 |
| 2024-07-17 | 13,325.00 | 14,400.00 | 11,500.00 | 12,800.00 | 12,800.00 | 4,698,790 |
| 2024-07-16 | 10,425.00 | 11,250.00 | 10,150.00 | 11,250.00 | 11,250.00 | 375,368 |
| 2024-07-12 | 8,645.00 | 9,100.00 | 8,470.00 | 8,970.00 | 8,970.00 | 102,228 |
| 2024-07-11 | 8,255.00 | 9,950.00 | 8,200.00 | 8,690.00 | 8,690.00 | 342,840 |
| 2024-07-10 | 7,765.00 | 8,250.00 | 7,765.00 | 8,090.00 | 8,090.00 | 83,578 |
| 2024-07-09 | 7,995.00 | 7,995.00 | 7,750.00 | 7,760.00 | 7,760.00 | 40,622 |
| 2024-07-08 | 7,680.00 | 7,975.00 | 7,680.00 | 7,840.00 | 7,840.00 | 37,870 |
| 2024-07-05 | 7,790.00 | 7,935.00 | 7,755.00 | 7,755.00 | 7,755.00 | 37,340 |
| 2024-07-04 | 7,790.00 | 7,970.00 | 7,690.00 | 7,790.00 | 7,790.00 | 40,720 |
| 2024-07-03 | 8,210.00 | 8,220.00 | 7,590.00 | 7,790.00 | 7,790.00 | 63,720 |
| 2024-07-02 | 8,380.00 | 8,425.00 | 8,015.00 | 8,015.00 | 8,015.00 | 87,620 |
| 2024-07-01 | 9,455.00 | 9,455.00 | 8,275.00 | 8,425.00 | 8,425.00 | 238,902 |
| 2024-06-28 | 33,400.00 | 35,700.00 | 33,400.00 | 35,500.00 | 17,750.00 | 163,678 |
| 2024-06-27 | 34,800.00 | 35,250.00 | 33,350.00 | 33,700.00 | 16,850.00 | 87,626 |
| 2024-06-26 | 34,400.00 | 34,800.00 | 34,000.00 | 34,550.00 | 17,275.00 | 59,744 |
| 2024-06-25 | 36,550.00 | 36,550.00 | 33,600.00 | 33,800.00 | 16,900.00 | 168,132 |
| 2024-06-24 | 34,900.00 | 36,650.00 | 34,900.00 | 36,500.00 | 18,250.00 | 138,376 |
| 2024-06-21 | 35,400.00 | 35,700.00 | 34,350.00 | 34,800.00 | 17,400.00 | 105,308 |
| 2024-06-20 | 36,600.00 | 37,100.00 | 35,200.00 | 35,500.00 | 17,750.00 | 153,802 |
| 2024-06-19 | 38,350.00 | 38,950.00 | 35,850.00 | 36,000.00 | 18,000.00 | 281,964 |
| 2024-06-18 | 41,350.00 | 42,800.00 | 37,500.00 | 38,400.00 | 19,200.00 | 620,890 |
| 2024-06-17 | 40,000.00 | 43,550.00 | 38,300.00 | 38,400.00 | 19,200.00 | 763,014 |
| 2024-06-14 | 35,800.00 | 38,400.00 | 35,200.00 | 38,300.00 | 19,150.00 | 368,174 |
| 2024-06-13 | 36,600.00 | 37,000.00 | 34,800.00 | 35,200.00 | 17,600.00 | 204,160 |
| 2024-06-12 | 37,500.00 | 38,100.00 | 36,000.00 | 37,000.00 | 18,500.00 | 178,936 |
| 2024-06-11 | 35,900.00 | 37,900.00 | 35,850.00 | 37,500.00 | 18,750.00 | 332,308 |
| 2024-06-10 | 35,800.00 | 37,050.00 | 34,650.00 | 35,300.00 | 17,650.00 | 232,528 |
| 2024-06-07 | 33,650.00 | 35,900.00 | 33,050.00 | 35,500.00 | 17,750.00 | 275,676 |
| 2024-06-05 | 33,450.00 | 35,200.00 | 33,100.00 | 33,850.00 | 16,925.00 | 202,412 |
| 2024-06-04 | 32,400.00 | 35,200.00 | 31,850.00 | 33,500.00 | 16,750.00 | 181,752 |
| 2024-06-03 | 33,000.00 | 35,700.00 | 32,000.00 | 32,000.00 | 16,000.00 | 194,108 |
| 2024-05-31 | 31,000.00 | 33,500.00 | 31,000.00 | 33,000.00 | 16,500.00 | 174,494 |
| 2024-05-30 | 30,350.00 | 31,550.00 | 30,350.00 | 31,200.00 | 15,600.00 | 32,070 |
| 2024-05-29 | 30,900.00 | 30,900.00 | 30,100.00 | 30,800.00 | 15,400.00 | 26,556 |
| 2024-05-28 | 31,350.00 | 31,350.00 | 30,450.00 | 30,450.00 | 15,225.00 | 37,782 |
| 2024-05-27 | 31,000.00 | 31,400.00 | 30,350.00 | 31,350.00 | 15,675.00 | 49,420 |
| 2024-05-24 | 30,450.00 | 31,750.00 | 30,300.00 | 30,550.00 | 15,275.00 | 49,796 |
| 2024-05-23 | 30,400.00 | 30,800.00 | 29,500.00 | 30,800.00 | 15,400.00 | 37,466 |
| 2024-05-22 | 30,050.00 | 30,750.00 | 29,850.00 | 30,400.00 | 15,200.00 | 41,234 |
| 2024-05-21 | 29,400.00 | 30,850.00 | 29,300.00 | 29,750.00 | 14,875.00 | 65,270 |
| 2024-05-20 | 29,400.00 | 30,200.00 | 29,250.00 | 29,400.00 | 14,700.00 | 29,104 |
| 2024-05-17 | 29,950.00 | 29,950.00 | 29,150.00 | 29,400.00 | 14,700.00 | 23,370 |
| 2024-05-16 | 29,900.00 | 30,200.00 | 29,650.00 | 29,650.00 | 14,825.00 | 27,386 |
| 2024-05-14 | 29,550.00 | 29,850.00 | 29,250.00 | 29,850.00 | 14,925.00 | 18,320 |
| 2024-05-13 | 30,250.00 | 30,300.00 | 29,200.00 | 29,350.00 | 14,675.00 | 29,056 |
| 2024-05-10 | 30,350.00 | 30,350.00 | 29,650.00 | 29,900.00 | 14,950.00 | 45,036 |
| 2024-05-09 | 30,000.00 | 30,800.00 | 29,750.00 | 30,050.00 | 15,025.00 | 81,936 |
| 2024-05-08 | 31,200.00 | 31,500.00 | 29,950.00 | 30,000.00 | 15,000.00 | 62,562 |
| 2024-05-07 | 31,400.00 | 31,400.00 | 30,750.00 | 31,200.00 | 15,600.00 | 20,116 |
| 2024-05-03 | 31,300.00 | 31,900.00 | 30,750.00 | 30,900.00 | 15,450.00 | 51,880 |
| 2024-05-02 | 31,300.00 | 31,450.00 | 30,750.00 | 30,850.00 | 15,425.00 | 27,078 |
| 2024-04-30 | 31,900.00 | 31,900.00 | 31,150.00 | 31,300.00 | 15,650.00 | 26,540 |
| 2024-04-29 | 30,950.00 | 31,650.00 | 30,500.00 | 31,600.00 | 15,800.00 | 38,806 |
| 2024-04-26 | 31,300.00 | 32,450.00 | 30,800.00 | 30,950.00 | 15,475.00 | 80,860 |
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.