Kns Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 13,060.00 | 16,100.00 | 12,750.00 | 14,330.00 | 14,330.00 | 2,482,901 |
| 2026-01-20 | 14,300.00 | 14,300.00 | 13,150.00 | 13,470.00 | 13,470.00 | 546,036 |
| 2026-01-19 | 11,790.00 | 15,400.00 | 11,450.00 | 14,350.00 | 14,350.00 | 3,550,816 |
| 2026-01-16 | 12,800.00 | 12,880.00 | 11,660.00 | 11,850.00 | 11,850.00 | 1,914,288 |
| 2026-01-15 | 9,070.00 | 11,790.00 | 8,890.00 | 11,790.00 | 11,790.00 | 3,952,483 |
| 2026-01-14 | 9,100.00 | 9,150.00 | 8,870.00 | 9,070.00 | 9,070.00 | 27,604 |
| 2026-01-13 | 8,860.00 | 10,120.00 | 8,860.00 | 9,100.00 | 9,100.00 | 462,546 |
| 2026-01-12 | 8,770.00 | 8,980.00 | 8,670.00 | 8,850.00 | 8,850.00 | 21,960 |
| 2026-01-09 | 8,760.00 | 8,780.00 | 8,560.00 | 8,700.00 | 8,700.00 | 19,190 |
| 2026-01-08 | 9,120.00 | 9,130.00 | 8,460.00 | 8,750.00 | 8,750.00 | 108,109 |
| 2026-01-07 | 9,480.00 | 9,520.00 | 9,060.00 | 9,110.00 | 9,110.00 | 46,951 |
| 2026-01-06 | 9,650.00 | 9,800.00 | 9,310.00 | 9,480.00 | 9,480.00 | 36,044 |
| 2026-01-05 | 9,410.00 | 9,710.00 | 9,370.00 | 9,650.00 | 9,650.00 | 15,368 |
| 2026-01-02 | 9,460.00 | 9,490.00 | 9,350.00 | 9,370.00 | 9,370.00 | 23,008 |
| 2025-12-30 | 9,500.00 | 9,630.00 | 9,460.00 | 9,460.00 | 9,460.00 | 7,520 |
| 2025-12-29 | 9,510.00 | 10,050.00 | 9,370.00 | 9,580.00 | 9,580.00 | 26,798 |
| 2025-12-26 | 9,540.00 | 9,670.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4,174 |
| 2025-12-24 | 9,770.00 | 9,780.00 | 9,540.00 | 9,570.00 | 9,570.00 | 7,011 |
| 2025-12-23 | 9,740.00 | 9,890.00 | 9,480.00 | 9,670.00 | 9,670.00 | 8,763 |
| 2025-12-22 | 9,730.00 | 10,150.00 | 9,730.00 | 9,800.00 | 9,800.00 | 9,303 |
| 2025-12-19 | 9,780.00 | 9,900.00 | 9,360.00 | 9,780.00 | 9,780.00 | 18,162 |
| 2025-12-18 | 9,810.00 | 9,920.00 | 9,360.00 | 9,590.00 | 9,590.00 | 19,421 |
| 2025-12-17 | 9,910.00 | 10,000.00 | 9,900.00 | 9,920.00 | 9,920.00 | 8,309 |
| 2025-12-16 | 10,000.00 | 10,140.00 | 9,960.00 | 9,980.00 | 9,980.00 | 10,856 |
| 2025-12-15 | 10,140.00 | 10,250.00 | 10,010.00 | 10,090.00 | 10,090.00 | 5,543 |
| 2025-12-12 | 10,360.00 | 10,360.00 | 10,080.00 | 10,250.00 | 10,250.00 | 11,091 |
| 2025-12-11 | 10,220.00 | 10,300.00 | 10,200.00 | 10,280.00 | 10,280.00 | 6,266 |
| 2025-12-10 | 10,300.00 | 10,380.00 | 10,240.00 | 10,240.00 | 10,240.00 | 6,994 |
| 2025-12-09 | 10,330.00 | 10,430.00 | 10,250.00 | 10,300.00 | 10,300.00 | 4,037 |
| 2025-12-08 | 10,330.00 | 10,530.00 | 10,310.00 | 10,330.00 | 10,330.00 | 8,012 |
| 2025-12-05 | 10,400.00 | 10,470.00 | 10,260.00 | 10,340.00 | 10,340.00 | 8,847 |
| 2025-12-04 | 10,640.00 | 10,690.00 | 10,210.00 | 10,350.00 | 10,350.00 | 16,420 |
| 2025-12-03 | 10,700.00 | 10,710.00 | 10,500.00 | 10,610.00 | 10,610.00 | 16,058 |
| 2025-12-02 | 10,620.00 | 10,710.00 | 10,530.00 | 10,610.00 | 10,610.00 | 7,160 |
| 2025-12-01 | 10,520.00 | 10,730.00 | 10,420.00 | 10,690.00 | 10,690.00 | 437,445 |
| 2025-11-28 | 10,400.00 | 10,870.00 | 10,250.00 | 10,520.00 | 10,520.00 | 7,748 |
| 2025-11-27 | 10,060.00 | 10,350.00 | 10,040.00 | 10,300.00 | 10,300.00 | 10,230 |
| 2025-11-26 | 9,620.00 | 10,050.00 | 9,620.00 | 10,050.00 | 10,050.00 | 3,984 |
| 2025-11-25 | 9,560.00 | 10,100.00 | 9,560.00 | 9,700.00 | 9,700.00 | 8,132 |
| 2025-11-24 | 10,000.00 | 10,080.00 | 9,500.00 | 9,610.00 | 9,610.00 | 7,355 |
| 2025-11-21 | 10,210.00 | 10,230.00 | 9,950.00 | 9,950.00 | 9,950.00 | 16,535 |
| 2025-11-20 | 10,220.00 | 10,450.00 | 10,180.00 | 10,390.00 | 10,390.00 | 8,530 |
| 2025-11-19 | 10,190.00 | 10,550.00 | 10,110.00 | 10,110.00 | 10,110.00 | 13,208 |
| 2025-11-18 | 10,470.00 | 10,600.00 | 10,260.00 | 10,270.00 | 10,270.00 | 11,396 |
| 2025-11-17 | 10,700.00 | 10,760.00 | 10,440.00 | 10,510.00 | 10,510.00 | 10,519 |
| 2025-11-14 | 10,600.00 | 11,080.00 | 10,600.00 | 10,630.00 | 10,630.00 | 13,055 |
| 2025-11-13 | 11,300.00 | 11,520.00 | 11,010.00 | 11,010.00 | 11,010.00 | 49,999 |
| 2025-11-12 | 10,740.00 | 11,170.00 | 10,740.00 | 11,000.00 | 11,000.00 | 12,834 |
| 2025-11-11 | 10,870.00 | 11,170.00 | 10,770.00 | 10,770.00 | 10,770.00 | 12,516 |
| 2025-11-10 | 10,760.00 | 11,050.00 | 10,550.00 | 10,950.00 | 10,950.00 | 9,772 |
| 2025-11-07 | 10,800.00 | 10,880.00 | 10,560.00 | 10,620.00 | 10,620.00 | 13,488 |
| 2025-11-06 | 10,900.00 | 11,120.00 | 10,500.00 | 10,910.00 | 10,910.00 | 10,861 |
| 2025-11-05 | 11,190.00 | 11,260.00 | 10,300.00 | 10,860.00 | 10,860.00 | 29,393 |
| 2025-11-04 | 11,380.00 | 11,670.00 | 11,160.00 | 11,260.00 | 11,260.00 | 22,269 |
| 2025-11-03 | 11,340.00 | 11,530.00 | 10,930.00 | 11,350.00 | 11,350.00 | 24,160 |
| 2025-10-31 | 11,420.00 | 12,100.00 | 11,310.00 | 11,310.00 | 11,310.00 | 30,240 |
| 2025-10-30 | 11,880.00 | 12,050.00 | 11,300.00 | 11,410.00 | 11,410.00 | 28,973 |
| 2025-10-29 | 12,130.00 | 12,230.00 | 11,780.00 | 11,830.00 | 11,830.00 | 18,652 |
| 2025-10-28 | 12,060.00 | 12,260.00 | 11,720.00 | 12,130.00 | 12,130.00 | 32,656 |
| 2025-10-27 | 12,290.00 | 12,320.00 | 11,800.00 | 11,990.00 | 11,990.00 | 34,688 |
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.