Kns Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 14,890.00 | 15,600.00 | 14,110.00 | 14,970.00 | 14,970.00 | 495,095 |
| 2026-04-20 | 13,980.00 | 14,680.00 | 13,830.00 | 14,350.00 | 14,350.00 | 154,458 |
| 2026-04-17 | 13,590.00 | 14,300.00 | 13,580.00 | 13,950.00 | 13,950.00 | 141,037 |
| 2026-04-16 | 13,910.00 | 13,910.00 | 13,450.00 | 13,590.00 | 13,590.00 | 47,891 |
| 2026-04-15 | 13,800.00 | 14,200.00 | 13,380.00 | 13,630.00 | 13,630.00 | 71,920 |
| 2026-04-14 | 13,210.00 | 13,650.00 | 13,210.00 | 13,530.00 | 13,530.00 | 39,545 |
| 2026-04-13 | 13,150.00 | 13,280.00 | 12,950.00 | 13,190.00 | 13,190.00 | 19,215 |
| 2026-04-10 | 13,120.00 | 13,320.00 | 13,010.00 | 13,240.00 | 13,240.00 | 26,215 |
| 2026-04-09 | 13,210.00 | 14,000.00 | 12,900.00 | 13,050.00 | 13,050.00 | 68,099 |
| 2026-04-08 | 12,710.00 | 13,220.00 | 12,710.00 | 13,210.00 | 13,210.00 | 39,822 |
| 2026-04-07 | 12,700.00 | 13,150.00 | 12,200.00 | 12,350.00 | 12,350.00 | 37,591 |
| 2026-04-06 | 13,000.00 | 13,210.00 | 12,620.00 | 12,680.00 | 12,680.00 | 19,088 |
| 2026-04-03 | 12,820.00 | 13,290.00 | 12,660.00 | 13,000.00 | 13,000.00 | 23,032 |
| 2026-04-02 | 13,420.00 | 13,900.00 | 12,640.00 | 12,730.00 | 12,730.00 | 59,819 |
| 2026-04-01 | 13,000.00 | 13,440.00 | 13,000.00 | 13,310.00 | 13,310.00 | 31,924 |
| 2026-03-31 | 13,020.00 | 13,190.00 | 12,440.00 | 12,480.00 | 12,480.00 | 54,906 |
| 2026-03-30 | 12,820.00 | 13,300.00 | 12,700.00 | 12,920.00 | 12,920.00 | 34,453 |
| 2026-03-27 | 13,270.00 | 13,630.00 | 13,070.00 | 13,410.00 | 13,410.00 | 43,689 |
| 2026-03-26 | 14,270.00 | 14,420.00 | 13,580.00 | 13,630.00 | 13,630.00 | 78,601 |
| 2026-03-25 | 13,690.00 | 15,280.00 | 13,690.00 | 14,400.00 | 14,400.00 | 281,624 |
| 2026-03-24 | 13,630.00 | 13,950.00 | 13,330.00 | 13,690.00 | 13,690.00 | 44,148 |
| 2026-03-23 | 14,000.00 | 14,000.00 | 13,280.00 | 13,300.00 | 13,300.00 | 67,504 |
| 2026-03-20 | 14,160.00 | 14,940.00 | 14,100.00 | 14,280.00 | 14,280.00 | 136,297 |
| 2026-03-19 | 14,270.00 | 14,400.00 | 14,100.00 | 14,160.00 | 14,160.00 | 69,177 |
| 2026-03-18 | 14,870.00 | 14,910.00 | 14,270.00 | 14,530.00 | 14,530.00 | 87,606 |
| 2026-03-17 | 14,490.00 | 15,160.00 | 14,420.00 | 14,660.00 | 14,660.00 | 121,970 |
| 2026-03-16 | 14,710.00 | 15,060.00 | 14,340.00 | 14,340.00 | 14,340.00 | 77,060 |
| 2026-03-13 | 14,300.00 | 15,300.00 | 14,000.00 | 14,880.00 | 14,880.00 | 129,299 |
| 2026-03-12 | 14,500.00 | 14,990.00 | 14,500.00 | 14,680.00 | 14,680.00 | 69,482 |
| 2026-03-11 | 15,020.00 | 15,430.00 | 14,510.00 | 14,770.00 | 14,770.00 | 202,441 |
| 2026-03-10 | 14,620.00 | 16,200.00 | 14,220.00 | 14,880.00 | 14,880.00 | 760,873 |
| 2026-03-09 | 14,370.00 | 14,960.00 | 13,580.00 | 13,990.00 | 13,990.00 | 253,349 |
| 2026-03-06 | 13,750.00 | 17,280.00 | 13,420.00 | 15,640.00 | 15,640.00 | 2,129,524 |
| 2026-03-05 | 12,720.00 | 14,070.00 | 12,720.00 | 13,720.00 | 13,720.00 | 210,051 |
| 2026-03-04 | 13,600.00 | 14,430.00 | 11,990.00 | 12,010.00 | 12,010.00 | 246,931 |
| 2026-03-03 | 15,540.00 | 16,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | 314,032 |
| 2026-02-27 | 16,360.00 | 17,150.00 | 15,550.00 | 16,010.00 | 16,010.00 | 840,836 |
| 2026-02-26 | 15,000.00 | 18,900.00 | 14,260.00 | 16,750.00 | 16,750.00 | 4,183,642 |
| 2026-02-25 | 14,660.00 | 15,410.00 | 14,630.00 | 14,700.00 | 14,700.00 | 254,863 |
| 2026-02-24 | 14,490.00 | 14,970.00 | 14,150.00 | 14,630.00 | 14,630.00 | 125,991 |
| 2026-02-23 | 14,930.00 | 16,420.00 | 14,410.00 | 14,490.00 | 14,490.00 | 909,318 |
| 2026-02-20 | 15,830.00 | 15,920.00 | 14,850.00 | 14,940.00 | 14,940.00 | 200,875 |
| 2026-02-19 | 16,560.00 | 16,570.00 | 15,200.00 | 15,740.00 | 15,740.00 | 305,441 |
| 2026-02-13 | 16,420.00 | 17,000.00 | 15,760.00 | 16,410.00 | 16,410.00 | 370,397 |
| 2026-02-12 | 15,650.00 | 17,890.00 | 15,410.00 | 16,420.00 | 16,420.00 | 1,535,977 |
| 2026-02-11 | 14,350.00 | 17,440.00 | 14,200.00 | 15,360.00 | 15,360.00 | 1,465,733 |
| 2026-02-10 | 14,540.00 | 15,060.00 | 14,100.00 | 14,350.00 | 14,350.00 | 109,908 |
| 2026-02-09 | 13,930.00 | 15,000.00 | 13,930.00 | 14,520.00 | 14,520.00 | 223,097 |
| 2026-02-06 | 13,610.00 | 13,770.00 | 12,880.00 | 13,750.00 | 13,750.00 | 148,203 |
| 2026-02-05 | 14,350.00 | 14,470.00 | 13,650.00 | 13,890.00 | 13,890.00 | 183,863 |
| 2026-02-04 | 14,500.00 | 14,770.00 | 14,140.00 | 14,390.00 | 14,390.00 | 198,046 |
| 2026-02-03 | 15,200.00 | 15,360.00 | 14,150.00 | 14,600.00 | 14,600.00 | 319,921 |
| 2026-02-02 | 16,450.00 | 16,850.00 | 14,580.00 | 14,580.00 | 14,580.00 | 394,240 |
| 2026-01-30 | 17,070.00 | 17,420.00 | 16,650.00 | 16,710.00 | 16,710.00 | 331,142 |
| 2026-01-29 | 17,400.00 | 18,130.00 | 17,050.00 | 17,590.00 | 17,590.00 | 416,256 |
| 2026-01-28 | 16,600.00 | 20,400.00 | 15,200.00 | 17,400.00 | 17,400.00 | 3,979,788 |
| 2026-01-27 | 16,000.00 | 16,930.00 | 15,960.00 | 16,390.00 | 16,390.00 | 455,467 |
| 2026-01-26 | 15,090.00 | 18,270.00 | 14,600.00 | 15,810.00 | 15,810.00 | 2,210,867 |
| 2026-01-23 | 14,220.00 | 15,240.00 | 13,900.00 | 15,040.00 | 15,040.00 | 802,310 |
| 2026-01-22 | 14,330.00 | 14,760.00 | 13,810.00 | 14,180.00 | 14,180.00 | 491,245 |
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.