Kns Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 10,750.00 | 10,750.00 | 10,520.00 | 10,700.00 | 10,700.00 | 8,703 |
| 2025-04-23 | 10,520.00 | 10,700.00 | 10,510.00 | 10,640.00 | 10,640.00 | 10,233 |
| 2025-04-22 | 10,430.00 | 10,500.00 | 10,300.00 | 10,370.00 | 10,370.00 | 6,536 |
| 2025-04-21 | 10,500.00 | 10,740.00 | 10,330.00 | 10,350.00 | 10,350.00 | 6,861 |
| 2025-04-18 | 10,550.00 | 10,550.00 | 10,340.00 | 10,500.00 | 10,500.00 | 11,099 |
| 2025-04-17 | 10,360.00 | 10,580.00 | 10,300.00 | 10,460.00 | 10,460.00 | 11,620 |
| 2025-04-16 | 10,780.00 | 10,800.00 | 10,350.00 | 10,360.00 | 10,360.00 | 19,408 |
| 2025-04-15 | 10,800.00 | 10,820.00 | 10,520.00 | 10,780.00 | 10,780.00 | 13,239 |
| 2025-04-14 | 10,550.00 | 10,780.00 | 10,550.00 | 10,700.00 | 10,700.00 | 22,551 |
| 2025-04-11 | 10,390.00 | 10,690.00 | 10,180.00 | 10,650.00 | 10,650.00 | 15,336 |
| 2025-04-10 | 10,260.00 | 10,450.00 | 10,100.00 | 10,420.00 | 10,420.00 | 18,808 |
| 2025-04-09 | 9,850.00 | 10,100.00 | 9,360.00 | 9,680.00 | 9,680.00 | 39,666 |
| 2025-04-08 | 10,250.00 | 10,600.00 | 10,000.00 | 10,030.00 | 10,030.00 | 29,261 |
| 2025-04-07 | 10,490.00 | 10,550.00 | 9,810.00 | 9,810.00 | 9,810.00 | 38,473 |
| 2025-04-04 | 10,160.00 | 10,750.00 | 10,160.00 | 10,590.00 | 10,590.00 | 13,088 |
| 2025-04-03 | 10,080.00 | 10,520.00 | 10,080.00 | 10,390.00 | 10,390.00 | 17,285 |
| 2025-04-02 | 10,860.00 | 11,000.00 | 10,520.00 | 10,540.00 | 10,540.00 | 25,548 |
| 2025-04-01 | 10,800.00 | 11,090.00 | 10,700.00 | 10,800.00 | 10,800.00 | 20,706 |
| 2025-03-31 | 10,710.00 | 11,600.00 | 10,580.00 | 10,670.00 | 10,670.00 | 38,760 |
| 2025-03-28 | 11,690.00 | 11,920.00 | 11,170.00 | 11,210.00 | 11,210.00 | 64,418 |
| 2025-03-27 | 12,210.00 | 12,210.00 | 11,810.00 | 11,810.00 | 11,810.00 | 46,252 |
| 2025-03-26 | 12,250.00 | 12,550.00 | 11,890.00 | 12,330.00 | 12,330.00 | 64,206 |
| 2025-03-25 | 12,270.00 | 12,490.00 | 11,820.00 | 12,050.00 | 12,050.00 | 52,923 |
| 2025-03-24 | 12,620.00 | 12,620.00 | 11,850.00 | 12,180.00 | 12,180.00 | 57,490 |
| 2025-03-21 | 13,070.00 | 13,070.00 | 12,500.00 | 12,500.00 | 12,500.00 | 159,727 |
| 2025-03-20 | 12,610.00 | 14,600.00 | 12,260.00 | 13,070.00 | 13,070.00 | 1,489,841 |
| 2025-03-19 | 12,600.00 | 12,870.00 | 12,400.00 | 12,500.00 | 12,500.00 | 53,050 |
| 2025-03-18 | 13,100.00 | 13,100.00 | 12,550.00 | 12,600.00 | 12,600.00 | 47,393 |
| 2025-03-17 | 13,200.00 | 13,500.00 | 12,670.00 | 12,900.00 | 12,900.00 | 120,043 |
| 2025-03-14 | 12,450.00 | 14,240.00 | 12,160.00 | 13,000.00 | 13,000.00 | 455,124 |
| 2025-03-13 | 12,740.00 | 12,930.00 | 12,400.00 | 12,450.00 | 12,450.00 | 62,438 |
| 2025-03-12 | 12,270.00 | 12,630.00 | 12,270.00 | 12,580.00 | 12,580.00 | 52,871 |
| 2025-03-11 | 12,010.00 | 12,360.00 | 11,810.00 | 12,230.00 | 12,230.00 | 79,352 |
| 2025-03-10 | 12,650.00 | 12,750.00 | 12,130.00 | 12,560.00 | 12,560.00 | 61,495 |
| 2025-03-07 | 12,550.00 | 13,060.00 | 12,430.00 | 12,640.00 | 12,640.00 | 86,913 |
| 2025-03-06 | 13,610.00 | 13,700.00 | 12,420.00 | 12,520.00 | 12,520.00 | 110,334 |
| 2025-03-05 | 12,960.00 | 13,330.00 | 12,680.00 | 13,320.00 | 13,320.00 | 118,735 |
| 2025-03-04 | 13,400.00 | 13,790.00 | 12,670.00 | 12,950.00 | 12,950.00 | 132,369 |
| 2025-02-28 | 14,200.00 | 14,500.00 | 13,810.00 | 13,810.00 | 13,810.00 | 137,117 |
| 2025-02-27 | 14,900.00 | 15,150.00 | 14,450.00 | 14,620.00 | 14,620.00 | 223,919 |
| 2025-02-26 | 15,050.00 | 15,920.00 | 15,000.00 | 15,080.00 | 15,080.00 | 748,941 |
| 2025-02-25 | 14,300.00 | 17,070.00 | 13,840.00 | 15,080.00 | 15,080.00 | 4,523,513 |
| 2025-02-24 | 11,530.00 | 14,980.00 | 11,500.00 | 14,680.00 | 14,680.00 | 2,077,097 |
| 2025-02-21 | 11,200.00 | 11,530.00 | 11,110.00 | 11,530.00 | 11,530.00 | 32,681 |
| 2025-02-20 | 11,340.00 | 11,460.00 | 11,130.00 | 11,200.00 | 11,200.00 | 24,020 |
| 2025-02-19 | 10,920.00 | 11,460.00 | 10,920.00 | 11,340.00 | 11,340.00 | 40,964 |
| 2025-02-18 | 10,990.00 | 10,990.00 | 10,780.00 | 10,920.00 | 10,920.00 | 18,796 |
| 2025-02-17 | 10,700.00 | 11,360.00 | 10,630.00 | 10,990.00 | 10,990.00 | 49,184 |
| 2025-02-14 | 10,860.00 | 11,080.00 | 10,580.00 | 10,700.00 | 10,700.00 | 35,625 |
| 2025-02-13 | 10,580.00 | 10,990.00 | 10,520.00 | 10,860.00 | 10,860.00 | 18,902 |
| 2025-02-12 | 10,600.00 | 10,880.00 | 10,490.00 | 10,630.00 | 10,630.00 | 25,150 |
| 2025-02-11 | 10,880.00 | 10,880.00 | 10,580.00 | 10,580.00 | 10,580.00 | 28,064 |
| 2025-02-10 | 10,600.00 | 10,820.00 | 10,500.00 | 10,800.00 | 10,800.00 | 24,021 |
| 2025-02-07 | 10,590.00 | 10,920.00 | 10,550.00 | 10,760.00 | 10,760.00 | 23,009 |
| 2025-02-06 | 10,950.00 | 10,960.00 | 10,510.00 | 10,690.00 | 10,690.00 | 22,745 |
| 2025-02-05 | 11,050.00 | 11,140.00 | 10,910.00 | 10,950.00 | 10,950.00 | 20,213 |
| 2025-02-04 | 10,560.00 | 12,500.00 | 10,530.00 | 11,030.00 | 11,030.00 | 102,445 |
| 2025-02-03 | 11,170.00 | 11,170.00 | 10,500.00 | 10,510.00 | 10,510.00 | 29,723 |
| 2025-01-31 | 11,240.00 | 11,290.00 | 10,910.00 | 11,200.00 | 11,200.00 | 19,170 |
| 2025-01-24 | 11,310.00 | 11,520.00 | 11,110.00 | 11,290.00 | 11,290.00 | 12,860 |
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.