Kns Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 41,250.00 | 43,100.00 | 40,850.00 | 43,000.00 | 21,500.00 | 70,570 |
| 2024-01-25 | 45,200.00 | 46,000.00 | 40,550.00 | 41,700.00 | 20,850.00 | 140,006 |
| 2024-01-24 | 45,200.00 | 46,450.00 | 44,300.00 | 44,650.00 | 22,325.00 | 72,654 |
| 2024-01-23 | 48,250.00 | 48,700.00 | 45,100.00 | 45,150.00 | 22,575.00 | 116,450 |
| 2024-01-22 | 52,500.00 | 53,000.00 | 47,800.00 | 48,000.00 | 24,000.00 | 139,494 |
| 2024-01-19 | 47,100.00 | 54,000.00 | 47,100.00 | 51,400.00 | 25,700.00 | 1,204,326 |
| 2024-01-18 | 47,550.00 | 48,550.00 | 46,650.00 | 46,700.00 | 23,350.00 | 46,472 |
| 2024-01-17 | 50,900.00 | 50,900.00 | 47,100.00 | 47,550.00 | 23,775.00 | 74,028 |
| 2024-01-16 | 51,800.00 | 51,800.00 | 50,200.00 | 50,400.00 | 25,200.00 | 47,166 |
| 2024-01-15 | 53,400.00 | 54,000.00 | 50,300.00 | 50,700.00 | 25,350.00 | 111,628 |
| 2024-01-12 | 53,800.00 | 57,000.00 | 53,000.00 | 53,000.00 | 26,500.00 | 168,420 |
| 2024-01-11 | 52,500.00 | 54,400.00 | 52,500.00 | 53,300.00 | 26,650.00 | 63,974 |
| 2024-01-10 | 55,600.00 | 55,700.00 | 52,100.00 | 52,100.00 | 26,050.00 | 100,676 |
| 2024-01-09 | 53,900.00 | 56,000.00 | 52,600.00 | 55,800.00 | 27,900.00 | 136,858 |
| 2024-01-08 | 55,000.00 | 55,000.00 | 52,000.00 | 53,200.00 | 26,600.00 | 174,552 |
| 2024-01-05 | 59,000.00 | 59,100.00 | 56,100.00 | 56,200.00 | 28,100.00 | 90,824 |
| 2024-01-04 | 56,700.00 | 61,200.00 | 56,100.00 | 58,300.00 | 29,150.00 | 240,122 |
| 2024-01-03 | 60,200.00 | 60,300.00 | 56,700.00 | 56,800.00 | 28,400.00 | 188,896 |
| 2024-01-02 | 62,200.00 | 63,800.00 | 60,300.00 | 61,000.00 | 30,500.00 | 132,996 |
| 2023-12-28 | 62,200.00 | 66,200.00 | 61,500.00 | 62,800.00 | 31,400.00 | 248,666 |
| 2023-12-27 | 62,700.00 | 68,900.00 | 61,500.00 | 61,500.00 | 30,750.00 | 244,716 |
| 2023-12-26 | 70,200.00 | 70,700.00 | 63,300.00 | 63,800.00 | 31,900.00 | 339,494 |
| 2023-12-22 | 78,600.00 | 78,600.00 | 71,500.00 | 71,800.00 | 35,900.00 | 434,048 |
| 2023-12-21 | 81,500.00 | 89,600.00 | 78,600.00 | 78,600.00 | 39,300.00 | 1,786,570 |
| 2023-12-20 | 73,800.00 | 86,200.00 | 71,800.00 | 78,600.00 | 39,300.00 | 2,751,184 |
| 2023-12-19 | 76,800.00 | 86,400.00 | 71,000.00 | 71,900.00 | 35,950.00 | 1,373,290 |
| 2023-12-18 | 66,500.00 | 83,900.00 | 64,200.00 | 77,100.00 | 38,550.00 | 3,480,120 |
| 2023-12-15 | 69,000.00 | 72,000.00 | 66,600.00 | 67,000.00 | 33,500.00 | 496,684 |
| 2023-12-14 | 76,600.00 | 79,600.00 | 69,100.00 | 69,800.00 | 34,900.00 | 1,164,732 |
| 2023-12-13 | 88,700.00 | 90,300.00 | 73,200.00 | 75,600.00 | 37,800.00 | 1,210,774 |
| 2023-12-12 | 92,200.00 | 99,100.00 | 87,800.00 | 90,300.00 | 45,150.00 | 1,685,706 |
| 2023-12-11 | 107,500.00 | 115,500.00 | 94,300.00 | 96,500.00 | 48,250.00 | 2,144,574 |
| 2023-12-08 | 101,100.00 | 123,700.00 | 94,000.00 | 105,000.00 | 52,500.00 | 6,913,732 |
| 2023-12-07 | 109,200.00 | 119,600.00 | 104,500.00 | 108,700.00 | 54,350.00 | 7,363,512 |
| 2023-12-06 | 71,000.00 | 92,000.00 | 58,400.00 | 92,000.00 | 46,000.00 | 20,489,780 |
← NewerPage 12 of 12 · 695 trading days
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.