Kns Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31,500.00 | 31,750.00 | 30,750.00 | 30,950.00 | 15,475.00 | 48,510 |
| 2024-04-24 | 30,550.00 | 32,750.00 | 30,550.00 | 32,000.00 | 16,000.00 | 127,176 |
| 2024-04-23 | 31,000.00 | 31,200.00 | 30,050.00 | 30,100.00 | 15,050.00 | 30,342 |
| 2024-04-22 | 30,750.00 | 31,300.00 | 30,400.00 | 31,100.00 | 15,550.00 | 29,432 |
| 2024-04-19 | 30,750.00 | 32,500.00 | 29,600.00 | 30,100.00 | 15,050.00 | 82,332 |
| 2024-04-18 | 30,000.00 | 30,950.00 | 29,750.00 | 30,800.00 | 15,400.00 | 31,806 |
| 2024-04-17 | 29,300.00 | 30,100.00 | 29,100.00 | 29,700.00 | 14,850.00 | 29,552 |
| 2024-04-16 | 30,000.00 | 30,100.00 | 28,600.00 | 29,150.00 | 14,575.00 | 60,670 |
| 2024-04-15 | 30,000.00 | 30,500.00 | 29,400.00 | 30,500.00 | 15,250.00 | 48,308 |
| 2024-04-12 | 31,750.00 | 32,650.00 | 30,450.00 | 30,600.00 | 15,300.00 | 71,744 |
| 2024-04-11 | 29,400.00 | 31,850.00 | 29,050.00 | 31,750.00 | 15,875.00 | 109,454 |
| 2024-04-09 | 30,000.00 | 30,350.00 | 29,250.00 | 29,600.00 | 14,800.00 | 61,064 |
| 2024-04-08 | 30,200.00 | 30,200.00 | 29,150.00 | 29,750.00 | 14,875.00 | 93,016 |
| 2024-04-05 | 31,100.00 | 31,400.00 | 29,300.00 | 30,600.00 | 15,300.00 | 171,022 |
| 2024-04-04 | 32,950.00 | 33,050.00 | 31,250.00 | 31,550.00 | 15,775.00 | 105,098 |
| 2024-04-03 | 34,000.00 | 34,000.00 | 32,550.00 | 32,900.00 | 16,450.00 | 92,810 |
| 2024-04-02 | 35,200.00 | 35,200.00 | 33,950.00 | 34,500.00 | 17,250.00 | 66,190 |
| 2024-04-01 | 34,750.00 | 35,250.00 | 33,750.00 | 35,000.00 | 17,500.00 | 66,702 |
| 2024-03-29 | 34,950.00 | 34,950.00 | 34,250.00 | 34,300.00 | 17,150.00 | 56,528 |
| 2024-03-28 | 35,500.00 | 35,900.00 | 34,650.00 | 34,950.00 | 17,475.00 | 96,340 |
| 2024-03-27 | 35,800.00 | 36,200.00 | 35,200.00 | 35,600.00 | 17,800.00 | 82,072 |
| 2024-03-26 | 36,950.00 | 37,000.00 | 35,650.00 | 35,800.00 | 17,900.00 | 132,746 |
| 2024-03-25 | 37,600.00 | 38,750.00 | 36,500.00 | 36,950.00 | 18,475.00 | 232,870 |
| 2024-03-22 | 36,950.00 | 37,550.00 | 36,000.00 | 37,050.00 | 18,525.00 | 134,902 |
| 2024-03-21 | 36,000.00 | 37,550.00 | 35,950.00 | 36,550.00 | 18,275.00 | 157,778 |
| 2024-03-20 | 35,400.00 | 37,000.00 | 35,100.00 | 35,650.00 | 17,825.00 | 174,242 |
| 2024-03-19 | 37,850.00 | 37,900.00 | 34,950.00 | 35,050.00 | 17,525.00 | 247,274 |
| 2024-03-18 | 34,950.00 | 39,700.00 | 34,950.00 | 37,100.00 | 18,550.00 | 693,506 |
| 2024-03-15 | 36,800.00 | 36,800.00 | 34,850.00 | 34,950.00 | 17,475.00 | 164,578 |
| 2024-03-14 | 38,500.00 | 38,500.00 | 36,550.00 | 36,800.00 | 18,400.00 | 156,026 |
| 2024-03-13 | 38,350.00 | 40,650.00 | 37,400.00 | 38,050.00 | 19,025.00 | 511,850 |
| 2024-03-12 | 37,700.00 | 38,850.00 | 36,550.00 | 37,650.00 | 18,825.00 | 257,380 |
| 2024-03-11 | 36,250.00 | 38,700.00 | 36,250.00 | 37,800.00 | 18,900.00 | 436,016 |
| 2024-03-08 | 36,550.00 | 37,800.00 | 35,550.00 | 35,950.00 | 17,975.00 | 281,912 |
| 2024-03-07 | 32,900.00 | 41,250.00 | 32,750.00 | 37,400.00 | 18,700.00 | 1,531,118 |
| 2024-03-06 | 33,650.00 | 34,300.00 | 32,500.00 | 33,100.00 | 16,550.00 | 163,354 |
| 2024-03-05 | 36,350.00 | 36,350.00 | 34,300.00 | 35,100.00 | 17,550.00 | 49,616 |
| 2024-03-04 | 35,300.00 | 37,350.00 | 34,850.00 | 36,350.00 | 18,175.00 | 62,722 |
| 2024-02-29 | 37,450.00 | 37,450.00 | 35,150.00 | 35,300.00 | 17,650.00 | 43,736 |
| 2024-02-28 | 35,000.00 | 37,450.00 | 35,000.00 | 37,450.00 | 18,725.00 | 76,148 |
| 2024-02-27 | 37,950.00 | 37,950.00 | 34,400.00 | 35,450.00 | 17,725.00 | 110,170 |
| 2024-02-26 | 36,950.00 | 37,700.00 | 36,700.00 | 37,300.00 | 18,650.00 | 48,668 |
| 2024-02-23 | 38,150.00 | 38,200.00 | 36,750.00 | 36,950.00 | 18,475.00 | 78,866 |
| 2024-02-22 | 40,000.00 | 40,200.00 | 36,850.00 | 38,200.00 | 19,100.00 | 143,400 |
| 2024-02-21 | 39,700.00 | 41,000.00 | 38,750.00 | 39,550.00 | 19,775.00 | 111,706 |
| 2024-02-20 | 39,450.00 | 39,600.00 | 38,350.00 | 38,800.00 | 19,400.00 | 61,516 |
| 2024-02-19 | 42,000.00 | 42,000.00 | 39,450.00 | 39,450.00 | 19,725.00 | 91,074 |
| 2024-02-16 | 42,750.00 | 44,800.00 | 41,200.00 | 41,550.00 | 20,775.00 | 216,296 |
| 2024-02-15 | 40,650.00 | 42,850.00 | 40,050.00 | 42,000.00 | 21,000.00 | 156,552 |
| 2024-02-14 | 39,250.00 | 41,050.00 | 38,650.00 | 40,250.00 | 20,125.00 | 70,484 |
| 2024-02-13 | 38,900.00 | 39,900.00 | 38,700.00 | 39,650.00 | 19,825.00 | 34,372 |
| 2024-02-08 | 40,150.00 | 40,450.00 | 39,100.00 | 39,300.00 | 19,650.00 | 52,408 |
| 2024-02-07 | 39,450.00 | 41,400.00 | 39,450.00 | 40,000.00 | 20,000.00 | 67,460 |
| 2024-02-06 | 40,000.00 | 40,650.00 | 38,450.00 | 39,300.00 | 19,650.00 | 63,898 |
| 2024-02-05 | 39,400.00 | 42,350.00 | 39,200.00 | 40,550.00 | 20,275.00 | 151,776 |
| 2024-02-02 | 39,700.00 | 40,450.00 | 39,450.00 | 39,450.00 | 19,725.00 | 45,382 |
| 2024-02-01 | 38,100.00 | 39,650.00 | 36,950.00 | 39,650.00 | 19,825.00 | 62,902 |
| 2024-01-31 | 39,750.00 | 41,500.00 | 38,650.00 | 38,700.00 | 19,350.00 | 57,626 |
| 2024-01-30 | 39,100.00 | 40,800.00 | 38,950.00 | 39,750.00 | 19,875.00 | 48,940 |
| 2024-01-29 | 43,000.00 | 43,450.00 | 38,600.00 | 38,700.00 | 19,350.00 | 100,868 |
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.