Kns Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,410.00 | 6,900.00 | 6,410.00 | 6,850.00 | 6,850.00 | 14,440 |
| 2026-07-20 | 6,870.00 | 7,150.00 | 6,680.00 | 6,800.00 | 6,800.00 | 12,082 |
| 2026-07-16 | 7,130.00 | 7,400.00 | 6,910.00 | 7,250.00 | 7,250.00 | 11,365 |
| 2026-07-15 | 6,960.00 | 7,380.00 | 6,960.00 | 7,380.00 | 7,380.00 | 15,131 |
| 2026-07-14 | 6,930.00 | 7,130.00 | 6,620.00 | 6,860.00 | 6,860.00 | 39,660 |
| 2026-07-13 | 7,540.00 | 7,780.00 | 7,000.00 | 7,100.00 | 7,100.00 | 23,195 |
| 2026-07-10 | 6,870.00 | 7,680.00 | 6,870.00 | 7,330.00 | 7,330.00 | 18,232 |
| 2026-07-09 | 6,630.00 | 7,240.00 | 6,630.00 | 6,940.00 | 6,940.00 | 23,494 |
| 2026-07-08 | 7,200.00 | 7,380.00 | 6,750.00 | 6,750.00 | 6,750.00 | 21,854 |
| 2026-07-07 | 7,210.00 | 7,790.00 | 7,210.00 | 7,400.00 | 7,400.00 | 16,609 |
| 2026-07-06 | 8,010.00 | 8,010.00 | 7,400.00 | 7,640.00 | 7,640.00 | 13,351 |
| 2026-07-03 | 7,500.00 | 8,000.00 | 7,210.00 | 7,750.00 | 7,750.00 | 25,633 |
| 2026-07-02 | 7,990.00 | 8,220.00 | 7,560.00 | 7,560.00 | 7,560.00 | 20,928 |
| 2026-07-01 | 7,960.00 | 8,290.00 | 7,690.00 | 8,050.00 | 8,050.00 | 33,132 |
| 2026-06-30 | 7,770.00 | 8,190.00 | 7,510.00 | 7,970.00 | 7,970.00 | 36,458 |
| 2026-06-29 | 6,710.00 | 8,300.00 | 6,710.00 | 8,000.00 | 8,000.00 | 42,846 |
| 2026-06-26 | 7,350.00 | 7,440.00 | 6,810.00 | 6,890.00 | 6,890.00 | 41,316 |
| 2026-06-25 | 7,200.00 | 7,780.00 | 7,200.00 | 7,350.00 | 7,350.00 | 31,632 |
| 2026-06-24 | 7,790.00 | 8,030.00 | 7,300.00 | 7,550.00 | 7,550.00 | 33,604 |
| 2026-06-23 | 8,180.00 | 8,460.00 | 7,710.00 | 7,790.00 | 7,790.00 | 47,028 |
| 2026-06-22 | 8,510.00 | 8,830.00 | 8,100.00 | 8,250.00 | 8,250.00 | 24,833 |
| 2026-06-19 | 9,080.00 | 9,210.00 | 8,300.00 | 8,730.00 | 8,730.00 | 38,655 |
| 2026-06-18 | 9,440.00 | 9,720.00 | 9,020.00 | 9,110.00 | 9,110.00 | 19,573 |
| 2026-06-17 | 9,470.00 | 9,580.00 | 9,200.00 | 9,510.00 | 9,510.00 | 17,512 |
| 2026-06-16 | 9,420.00 | 9,740.00 | 9,160.00 | 9,470.00 | 9,470.00 | 56,488 |
| 2026-06-15 | 9,390.00 | 9,740.00 | 9,250.00 | 9,400.00 | 9,400.00 | 29,831 |
| 2026-06-12 | 9,100.00 | 9,730.00 | 9,100.00 | 9,380.00 | 9,380.00 | 48,262 |
| 2026-06-11 | 8,690.00 | 9,050.00 | 8,400.00 | 9,030.00 | 9,030.00 | 26,150 |
| 2026-06-10 | 8,840.00 | 9,300.00 | 8,610.00 | 8,780.00 | 8,780.00 | 28,486 |
| 2026-06-09 | 8,360.00 | 9,800.00 | 8,360.00 | 9,130.00 | 9,130.00 | 54,148 |
| 2026-06-08 | 8,560.00 | 9,930.00 | 8,010.00 | 8,620.00 | 8,620.00 | 53,934 |
| 2026-06-05 | 9,500.00 | 9,940.00 | 9,130.00 | 9,210.00 | 9,210.00 | 52,413 |
| 2026-06-04 | 9,560.00 | 10,900.00 | 9,400.00 | 9,820.00 | 9,820.00 | 155,441 |
| 2026-06-02 | 9,720.00 | 10,240.00 | 9,200.00 | 9,540.00 | 9,540.00 | 57,621 |
| 2026-06-01 | 10,230.00 | 10,650.00 | 9,780.00 | 9,870.00 | 9,870.00 | 54,376 |
| 2026-05-29 | 10,710.00 | 10,860.00 | 9,970.00 | 10,230.00 | 10,230.00 | 98,592 |
| 2026-05-28 | 10,900.00 | 11,180.00 | 10,110.00 | 10,570.00 | 10,570.00 | 89,381 |
| 2026-05-27 | 11,710.00 | 11,820.00 | 10,800.00 | 10,850.00 | 10,850.00 | 52,955 |
| 2026-05-26 | 12,300.00 | 12,590.00 | 11,770.00 | 11,820.00 | 11,820.00 | 53,201 |
| 2026-05-22 | 11,700.00 | 12,230.00 | 11,700.00 | 12,070.00 | 12,070.00 | 25,289 |
| 2026-05-21 | 11,100.00 | 12,200.00 | 11,100.00 | 11,690.00 | 11,690.00 | 77,940 |
| 2026-05-20 | 11,270.00 | 11,700.00 | 10,530.00 | 10,960.00 | 10,960.00 | 45,325 |
| 2026-05-19 | 11,900.00 | 12,470.00 | 11,150.00 | 11,370.00 | 11,370.00 | 73,002 |
| 2026-05-18 | 13,000.00 | 13,000.00 | 11,980.00 | 12,120.00 | 12,120.00 | 77,307 |
| 2026-05-15 | 13,300.00 | 13,980.00 | 12,790.00 | 12,990.00 | 12,990.00 | 91,270 |
| 2026-05-14 | 13,750.00 | 13,890.00 | 12,790.00 | 13,300.00 | 13,300.00 | 99,376 |
| 2026-05-13 | 13,310.00 | 14,100.00 | 12,990.00 | 13,640.00 | 13,640.00 | 97,268 |
| 2026-05-12 | 14,700.00 | 15,100.00 | 13,300.00 | 13,300.00 | 13,300.00 | 257,038 |
| 2026-05-11 | 15,400.00 | 15,470.00 | 14,560.00 | 14,700.00 | 14,700.00 | 124,684 |
| 2026-05-08 | 15,190.00 | 16,200.00 | 15,100.00 | 15,390.00 | 15,390.00 | 359,220 |
| 2026-05-07 | 15,710.00 | 15,750.00 | 14,830.00 | 15,100.00 | 15,100.00 | 118,876 |
| 2026-05-06 | 15,000.00 | 15,780.00 | 14,630.00 | 15,310.00 | 15,310.00 | 313,281 |
| 2026-05-04 | 14,570.00 | 16,880.00 | 14,310.00 | 14,870.00 | 14,870.00 | 1,237,581 |
| 2026-04-30 | 14,730.00 | 14,930.00 | 14,100.00 | 14,150.00 | 14,150.00 | 82,402 |
| 2026-04-29 | 14,110.00 | 14,970.00 | 14,090.00 | 14,730.00 | 14,730.00 | 212,877 |
| 2026-04-28 | 14,510.00 | 14,800.00 | 14,020.00 | 14,080.00 | 14,080.00 | 88,386 |
| 2026-04-27 | 14,180.00 | 15,350.00 | 14,040.00 | 14,360.00 | 14,360.00 | 251,867 |
| 2026-04-24 | 14,010.00 | 14,340.00 | 13,950.00 | 14,070.00 | 14,070.00 | 57,172 |
| 2026-04-23 | 14,960.00 | 14,960.00 | 13,750.00 | 14,010.00 | 14,010.00 | 104,304 |
| 2026-04-22 | 15,050.00 | 15,060.00 | 14,480.00 | 14,600.00 | 14,600.00 | 132,448 |
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.