Kns Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11,730.00 | 11,800.00 | 11,350.00 | 11,370.00 | 11,370.00 | 22,423 |
| 2025-01-22 | 11,990.00 | 12,040.00 | 11,700.00 | 11,810.00 | 11,810.00 | 31,012 |
| 2025-01-21 | 12,710.00 | 12,790.00 | 11,820.00 | 12,020.00 | 12,020.00 | 36,844 |
| 2025-01-20 | 12,580.00 | 12,860.00 | 12,330.00 | 12,550.00 | 12,550.00 | 34,429 |
| 2025-01-17 | 11,830.00 | 12,500.00 | 11,790.00 | 12,500.00 | 12,500.00 | 51,216 |
| 2025-01-16 | 11,270.00 | 12,360.00 | 11,270.00 | 11,940.00 | 11,940.00 | 66,563 |
| 2025-01-15 | 11,600.00 | 11,600.00 | 11,170.00 | 11,240.00 | 11,240.00 | 14,018 |
| 2025-01-14 | 11,050.00 | 11,570.00 | 11,050.00 | 11,500.00 | 11,500.00 | 17,119 |
| 2025-01-13 | 11,480.00 | 11,480.00 | 11,050.00 | 11,140.00 | 11,140.00 | 15,029 |
| 2025-01-10 | 11,810.00 | 11,840.00 | 11,360.00 | 11,360.00 | 11,360.00 | 25,099 |
| 2025-01-09 | 11,320.00 | 11,780.00 | 11,170.00 | 11,780.00 | 11,780.00 | 30,671 |
| 2025-01-08 | 11,250.00 | 11,440.00 | 11,190.00 | 11,320.00 | 11,320.00 | 12,317 |
| 2025-01-07 | 11,510.00 | 11,550.00 | 11,260.00 | 11,290.00 | 11,290.00 | 19,021 |
| 2025-01-06 | 11,180.00 | 11,560.00 | 11,140.00 | 11,510.00 | 11,510.00 | 23,123 |
| 2025-01-03 | 10,720.00 | 11,350.00 | 10,720.00 | 11,140.00 | 11,140.00 | 16,983 |
| 2025-01-02 | 10,700.00 | 11,020.00 | 10,610.00 | 10,820.00 | 10,820.00 | 10,087 |
| 2024-12-30 | 10,350.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,700.00 | 8,575 |
| 2024-12-27 | 10,390.00 | 10,690.00 | 10,240.00 | 10,350.00 | 10,350.00 | 13,141 |
| 2024-12-26 | 10,790.00 | 11,000.00 | 10,460.00 | 10,490.00 | 10,490.00 | 24,572 |
| 2024-12-24 | 11,110.00 | 11,190.00 | 10,840.00 | 10,890.00 | 10,890.00 | 17,246 |
| 2024-12-23 | 11,000.00 | 11,240.00 | 10,930.00 | 11,060.00 | 11,060.00 | 17,671 |
| 2024-12-20 | 11,410.00 | 11,410.00 | 10,700.00 | 10,700.00 | 10,700.00 | 24,228 |
| 2024-12-19 | 11,400.00 | 11,460.00 | 11,220.00 | 11,400.00 | 11,400.00 | 7,330 |
| 2024-12-18 | 11,690.00 | 11,690.00 | 11,460.00 | 11,540.00 | 11,540.00 | 14,318 |
| 2024-12-17 | 11,730.00 | 11,800.00 | 11,240.00 | 11,690.00 | 11,690.00 | 21,480 |
| 2024-12-16 | 11,550.00 | 11,800.00 | 11,550.00 | 11,730.00 | 11,730.00 | 15,194 |
| 2024-12-13 | 11,540.00 | 11,560.00 | 11,260.00 | 11,530.00 | 11,530.00 | 14,952 |
| 2024-12-12 | 11,650.00 | 11,740.00 | 11,240.00 | 11,540.00 | 11,540.00 | 13,630 |
| 2024-12-11 | 11,330.00 | 11,590.00 | 10,860.00 | 11,470.00 | 11,470.00 | 33,425 |
| 2024-12-10 | 10,120.00 | 11,100.00 | 10,120.00 | 11,100.00 | 11,100.00 | 47,953 |
| 2024-12-09 | 10,500.00 | 10,690.00 | 9,980.00 | 9,980.00 | 9,980.00 | 51,105 |
| 2024-12-06 | 11,150.00 | 11,530.00 | 10,710.00 | 10,990.00 | 10,990.00 | 57,388 |
| 2024-12-05 | 11,860.00 | 11,900.00 | 11,410.00 | 11,410.00 | 11,410.00 | 39,780 |
| 2024-12-04 | 12,210.00 | 12,480.00 | 11,710.00 | 11,840.00 | 11,840.00 | 33,812 |
| 2024-12-03 | 11,810.00 | 12,900.00 | 11,810.00 | 12,600.00 | 12,600.00 | 59,388 |
| 2024-12-02 | 12,380.00 | 12,440.00 | 11,400.00 | 11,740.00 | 11,740.00 | 43,291 |
| 2024-11-29 | 12,810.00 | 12,970.00 | 12,200.00 | 12,290.00 | 12,290.00 | 33,909 |
| 2024-11-28 | 12,920.00 | 13,000.00 | 12,800.00 | 12,880.00 | 12,880.00 | 15,163 |
| 2024-11-27 | 13,130.00 | 13,270.00 | 12,730.00 | 12,930.00 | 12,930.00 | 24,745 |
| 2024-11-26 | 13,090.00 | 13,830.00 | 12,750.00 | 13,130.00 | 13,130.00 | 18,685 |
| 2024-11-25 | 12,600.00 | 13,240.00 | 12,500.00 | 13,220.00 | 13,220.00 | 41,284 |
| 2024-11-22 | 12,500.00 | 12,780.00 | 12,360.00 | 12,370.00 | 12,370.00 | 20,296 |
| 2024-11-21 | 12,480.00 | 12,830.00 | 12,360.00 | 12,490.00 | 12,490.00 | 27,706 |
| 2024-11-20 | 12,660.00 | 12,800.00 | 12,450.00 | 12,600.00 | 12,600.00 | 20,504 |
| 2024-11-19 | 12,300.00 | 12,730.00 | 12,270.00 | 12,660.00 | 12,660.00 | 33,603 |
| 2024-11-18 | 12,370.00 | 12,780.00 | 12,150.00 | 12,520.00 | 12,520.00 | 37,297 |
| 2024-11-15 | 13,000.00 | 13,000.00 | 11,900.00 | 12,390.00 | 12,390.00 | 76,509 |
| 2024-11-14 | 13,520.00 | 13,700.00 | 13,040.00 | 13,040.00 | 13,040.00 | 47,991 |
| 2024-11-13 | 14,100.00 | 14,490.00 | 13,560.00 | 13,620.00 | 13,620.00 | 61,723 |
| 2024-11-12 | 14,510.00 | 15,160.00 | 14,170.00 | 14,180.00 | 14,180.00 | 76,906 |
| 2024-11-11 | 15,490.00 | 16,800.00 | 14,780.00 | 14,810.00 | 14,810.00 | 192,227 |
| 2024-11-08 | 14,450.00 | 14,970.00 | 14,440.00 | 14,510.00 | 14,510.00 | 38,562 |
| 2024-11-07 | 14,550.00 | 14,750.00 | 14,200.00 | 14,320.00 | 14,320.00 | 48,984 |
| 2024-11-06 | 15,560.00 | 15,790.00 | 14,600.00 | 14,750.00 | 14,750.00 | 90,299 |
| 2024-11-05 | 15,500.00 | 15,810.00 | 15,500.00 | 15,540.00 | 15,540.00 | 31,263 |
| 2024-11-04 | 15,230.00 | 15,650.00 | 15,180.00 | 15,650.00 | 15,650.00 | 35,970 |
| 2024-11-01 | 15,050.00 | 15,530.00 | 15,050.00 | 15,230.00 | 15,230.00 | 26,619 |
| 2024-10-31 | 15,500.00 | 15,600.00 | 15,050.00 | 15,300.00 | 15,300.00 | 38,110 |
| 2024-10-30 | 15,700.00 | 15,800.00 | 15,350.00 | 15,500.00 | 15,500.00 | 48,699 |
| 2024-10-29 | 15,810.00 | 15,890.00 | 15,490.00 | 15,710.00 | 15,710.00 | 55,208 |
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.