Kns Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 11,600.00 | 12,110.00 | 11,580.00 | 12,010.00 | 12,010.00 | 43,496 |
| 2025-10-23 | 11,710.00 | 11,760.00 | 11,480.00 | 11,480.00 | 11,480.00 | 16,817 |
| 2025-10-22 | 11,680.00 | 11,850.00 | 11,540.00 | 11,840.00 | 11,840.00 | 19,208 |
| 2025-10-21 | 11,890.00 | 12,050.00 | 11,610.00 | 11,680.00 | 11,680.00 | 30,424 |
| 2025-10-20 | 12,130.00 | 12,180.00 | 11,670.00 | 11,970.00 | 11,970.00 | 20,248 |
| 2025-10-17 | 11,700.00 | 12,240.00 | 11,550.00 | 12,130.00 | 12,130.00 | 60,858 |
| 2025-10-16 | 11,640.00 | 11,750.00 | 11,030.00 | 11,690.00 | 11,690.00 | 39,353 |
| 2025-10-15 | 11,230.00 | 11,860.00 | 11,230.00 | 11,570.00 | 11,570.00 | 33,419 |
| 2025-10-14 | 11,360.00 | 11,540.00 | 11,240.00 | 11,240.00 | 11,240.00 | 27,081 |
| 2025-10-13 | 11,080.00 | 11,430.00 | 10,890.00 | 11,190.00 | 11,190.00 | 24,736 |
| 2025-10-10 | 11,600.00 | 11,740.00 | 11,200.00 | 11,280.00 | 11,280.00 | 28,359 |
| 2025-10-02 | 11,830.00 | 11,830.00 | 11,470.00 | 11,600.00 | 11,600.00 | 26,823 |
| 2025-10-01 | 11,880.00 | 11,920.00 | 11,600.00 | 11,630.00 | 11,630.00 | 22,702 |
| 2025-09-30 | 12,300.00 | 12,370.00 | 11,510.00 | 11,980.00 | 11,980.00 | 65,746 |
| 2025-09-29 | 12,400.00 | 12,480.00 | 11,870.00 | 11,870.00 | 11,870.00 | 57,466 |
| 2025-09-26 | 12,500.00 | 12,500.00 | 11,670.00 | 11,850.00 | 11,850.00 | 50,237 |
| 2025-09-25 | 11,900.00 | 12,300.00 | 11,670.00 | 12,000.00 | 12,000.00 | 35,683 |
| 2025-09-24 | 11,950.00 | 11,990.00 | 11,440.00 | 11,760.00 | 11,760.00 | 36,237 |
| 2025-09-23 | 11,980.00 | 12,140.00 | 11,800.00 | 11,900.00 | 11,900.00 | 30,700 |
| 2025-09-22 | 12,220.00 | 12,370.00 | 12,050.00 | 12,130.00 | 12,130.00 | 30,355 |
| 2025-09-19 | 12,400.00 | 12,410.00 | 12,050.00 | 12,270.00 | 12,270.00 | 31,352 |
| 2025-09-18 | 12,150.00 | 12,440.00 | 12,070.00 | 12,340.00 | 12,340.00 | 32,122 |
| 2025-09-17 | 12,030.00 | 12,180.00 | 12,000.00 | 12,130.00 | 12,130.00 | 49,404 |
| 2025-09-16 | 12,500.00 | 12,500.00 | 12,220.00 | 12,320.00 | 12,320.00 | 59,387 |
| 2025-09-15 | 12,450.00 | 12,540.00 | 12,190.00 | 12,540.00 | 12,540.00 | 85,798 |
| 2025-09-12 | 13,400.00 | 13,950.00 | 12,220.00 | 12,300.00 | 12,300.00 | 758,824 |
| 2025-09-11 | 11,990.00 | 12,000.00 | 11,540.00 | 11,750.00 | 11,750.00 | 117,930 |
| 2025-09-10 | 10,720.00 | 13,300.00 | 10,580.00 | 11,960.00 | 11,960.00 | 1,179,909 |
| 2025-09-09 | 10,570.00 | 10,680.00 | 10,410.00 | 10,650.00 | 10,650.00 | 7,102 |
| 2025-09-08 | 10,530.00 | 10,650.00 | 10,460.00 | 10,560.00 | 10,560.00 | 6,356 |
| 2025-09-05 | 10,510.00 | 10,690.00 | 10,450.00 | 10,620.00 | 10,620.00 | 14,150 |
| 2025-09-04 | 10,540.00 | 10,790.00 | 10,500.00 | 10,510.00 | 10,510.00 | 6,304 |
| 2025-09-03 | 10,280.00 | 10,570.00 | 10,280.00 | 10,500.00 | 10,500.00 | 8,798 |
| 2025-09-02 | 10,190.00 | 10,360.00 | 10,120.00 | 10,360.00 | 10,360.00 | 5,013 |
| 2025-09-01 | 10,510.00 | 10,510.00 | 10,190.00 | 10,190.00 | 10,190.00 | 9,133 |
| 2025-08-29 | 10,540.00 | 10,880.00 | 10,370.00 | 10,530.00 | 10,530.00 | 10,547 |
| 2025-08-28 | 10,630.00 | 10,730.00 | 10,480.00 | 10,540.00 | 10,540.00 | 5,918 |
| 2025-08-27 | 10,870.00 | 10,940.00 | 10,670.00 | 10,740.00 | 10,740.00 | 4,151 |
| 2025-08-26 | 10,640.00 | 10,920.00 | 10,640.00 | 10,900.00 | 10,900.00 | 12,946 |
| 2025-08-25 | 10,550.00 | 10,800.00 | 10,550.00 | 10,780.00 | 10,780.00 | 6,371 |
| 2025-08-22 | 10,430.00 | 10,640.00 | 10,300.00 | 10,560.00 | 10,560.00 | 11,151 |
| 2025-08-21 | 10,450.00 | 10,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | 4,199 |
| 2025-08-20 | 10,630.00 | 10,630.00 | 10,320.00 | 10,440.00 | 10,440.00 | 17,695 |
| 2025-08-19 | 10,820.00 | 11,340.00 | 10,680.00 | 10,710.00 | 10,710.00 | 7,963 |
| 2025-08-18 | 10,840.00 | 10,940.00 | 10,700.00 | 10,850.00 | 10,850.00 | 6,065 |
| 2025-08-14 | 11,000.00 | 11,170.00 | 10,860.00 | 10,960.00 | 10,960.00 | 18,901 |
| 2025-08-13 | 11,200.00 | 11,200.00 | 10,750.00 | 10,940.00 | 10,940.00 | 6,408 |
| 2025-08-12 | 11,180.00 | 11,190.00 | 10,630.00 | 10,910.00 | 10,910.00 | 12,369 |
| 2025-08-11 | 10,920.00 | 11,200.00 | 10,900.00 | 11,050.00 | 11,050.00 | 15,543 |
| 2025-08-08 | 11,030.00 | 11,050.00 | 10,700.00 | 10,920.00 | 10,920.00 | 8,375 |
| 2025-08-07 | 11,030.00 | 11,210.00 | 10,850.00 | 10,900.00 | 10,900.00 | 8,318 |
| 2025-08-06 | 10,750.00 | 11,300.00 | 10,690.00 | 11,010.00 | 11,010.00 | 40,958 |
| 2025-08-05 | 10,350.00 | 10,900.00 | 10,320.00 | 10,750.00 | 10,750.00 | 20,676 |
| 2025-08-04 | 10,280.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 9,821 |
| 2025-08-01 | 10,750.00 | 10,750.00 | 10,270.00 | 10,280.00 | 10,280.00 | 16,087 |
| 2025-07-31 | 10,960.00 | 10,970.00 | 10,380.00 | 10,750.00 | 10,750.00 | 13,858 |
| 2025-07-30 | 10,620.00 | 11,500.00 | 10,550.00 | 10,860.00 | 10,860.00 | 83,591 |
| 2025-07-29 | 10,740.00 | 10,750.00 | 10,500.00 | 10,620.00 | 10,620.00 | 5,553 |
| 2025-07-28 | 10,760.00 | 10,890.00 | 10,590.00 | 10,770.00 | 10,770.00 | 18,808 |
| 2025-07-25 | 10,930.00 | 10,990.00 | 10,650.00 | 10,760.00 | 10,760.00 | 11,222 |
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.