Kns Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15,340.00 | 16,380.00 | 15,340.00 | 16,100.00 | 16,100.00 | 63,007 |
| 2024-10-25 | 15,670.00 | 16,550.00 | 15,360.00 | 15,590.00 | 15,590.00 | 106,325 |
| 2024-10-24 | 16,650.00 | 16,660.00 | 15,150.00 | 15,150.00 | 15,150.00 | 102,240 |
| 2024-10-23 | 15,840.00 | 16,250.00 | 15,500.00 | 16,070.00 | 16,070.00 | 60,456 |
| 2024-10-22 | 16,500.00 | 16,620.00 | 15,800.00 | 15,970.00 | 15,970.00 | 77,782 |
| 2024-10-21 | 16,110.00 | 16,870.00 | 16,100.00 | 16,430.00 | 16,430.00 | 65,544 |
| 2024-10-18 | 16,840.00 | 16,950.00 | 16,350.00 | 16,430.00 | 16,430.00 | 80,563 |
| 2024-10-17 | 17,300.00 | 17,670.00 | 16,810.00 | 16,820.00 | 16,820.00 | 129,640 |
| 2024-10-16 | 18,430.00 | 19,890.00 | 17,450.00 | 17,450.00 | 17,450.00 | 879,354 |
| 2024-10-15 | 17,650.00 | 17,950.00 | 16,720.00 | 17,100.00 | 17,100.00 | 190,204 |
| 2024-10-14 | 17,950.00 | 18,050.00 | 17,190.00 | 17,880.00 | 17,880.00 | 199,463 |
| 2024-10-11 | 19,190.00 | 19,620.00 | 18,150.00 | 18,400.00 | 18,400.00 | 251,206 |
| 2024-10-10 | 19,760.00 | 19,950.00 | 19,190.00 | 19,190.00 | 19,190.00 | 445,553 |
| 2024-10-08 | 17,910.00 | 20,650.00 | 17,380.00 | 19,400.00 | 19,400.00 | 2,364,194 |
| 2024-10-07 | 16,600.00 | 19,780.00 | 16,600.00 | 18,080.00 | 18,080.00 | 2,113,822 |
| 2024-10-04 | 16,410.00 | 16,510.00 | 15,860.00 | 16,030.00 | 16,030.00 | 125,738 |
| 2024-10-02 | 16,590.00 | 17,610.00 | 16,300.00 | 16,580.00 | 16,580.00 | 242,220 |
| 2024-09-30 | 15,560.00 | 18,420.00 | 15,560.00 | 16,590.00 | 16,590.00 | 710,474 |
| 2024-09-27 | 16,090.00 | 16,190.00 | 15,500.00 | 15,650.00 | 15,650.00 | 77,097 |
| 2024-09-26 | 16,100.00 | 16,200.00 | 15,710.00 | 16,090.00 | 16,090.00 | 140,734 |
| 2024-09-25 | 14,300.00 | 16,440.00 | 14,200.00 | 15,680.00 | 15,680.00 | 349,330 |
| 2024-09-24 | 13,980.00 | 14,350.00 | 13,950.00 | 14,300.00 | 14,300.00 | 33,734 |
| 2024-09-23 | 14,120.00 | 14,210.00 | 13,820.00 | 13,990.00 | 13,990.00 | 22,791 |
| 2024-09-20 | 14,120.00 | 14,430.00 | 13,940.00 | 13,970.00 | 13,970.00 | 30,890 |
| 2024-09-19 | 14,010.00 | 14,190.00 | 13,800.00 | 14,050.00 | 14,050.00 | 22,567 |
| 2024-09-13 | 14,240.00 | 14,450.00 | 14,020.00 | 14,080.00 | 14,080.00 | 18,813 |
| 2024-09-12 | 13,620.00 | 14,270.00 | 13,620.00 | 14,240.00 | 14,240.00 | 34,205 |
| 2024-09-11 | 13,520.00 | 13,900.00 | 13,410.00 | 13,480.00 | 13,480.00 | 30,091 |
| 2024-09-10 | 13,830.00 | 14,220.00 | 13,410.00 | 13,420.00 | 13,420.00 | 63,876 |
| 2024-09-09 | 13,800.00 | 14,000.00 | 13,500.00 | 13,810.00 | 13,810.00 | 52,631 |
| 2024-09-06 | 14,800.00 | 15,000.00 | 14,080.00 | 14,140.00 | 14,140.00 | 60,902 |
| 2024-09-05 | 15,330.00 | 15,770.00 | 14,660.00 | 14,820.00 | 14,820.00 | 62,841 |
| 2024-09-04 | 15,210.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | 49,937 |
| 2024-09-03 | 16,250.00 | 16,750.00 | 15,700.00 | 15,970.00 | 15,970.00 | 48,687 |
| 2024-09-02 | 16,170.00 | 16,890.00 | 16,000.00 | 16,260.00 | 16,260.00 | 100,997 |
| 2024-08-30 | 15,840.00 | 16,060.00 | 15,600.00 | 15,860.00 | 15,860.00 | 38,976 |
| 2024-08-29 | 15,680.00 | 16,120.00 | 15,010.00 | 15,830.00 | 15,830.00 | 70,500 |
| 2024-08-28 | 16,000.00 | 16,250.00 | 15,570.00 | 15,720.00 | 15,720.00 | 63,131 |
| 2024-08-27 | 16,110.00 | 16,390.00 | 15,810.00 | 16,000.00 | 16,000.00 | 51,945 |
| 2024-08-26 | 16,980.00 | 16,980.00 | 16,110.00 | 16,110.00 | 16,110.00 | 58,137 |
| 2024-08-23 | 16,500.00 | 17,330.00 | 16,380.00 | 16,520.00 | 16,520.00 | 61,034 |
| 2024-08-22 | 17,600.00 | 17,940.00 | 16,700.00 | 16,860.00 | 16,860.00 | 153,246 |
| 2024-08-21 | 17,800.00 | 17,810.00 | 17,400.00 | 17,570.00 | 17,570.00 | 102,791 |
| 2024-08-20 | 17,400.00 | 18,850.00 | 17,000.00 | 18,140.00 | 18,140.00 | 289,236 |
| 2024-08-19 | 17,760.00 | 18,350.00 | 17,030.00 | 17,190.00 | 17,190.00 | 298,232 |
| 2024-08-16 | 17,390.00 | 17,630.00 | 16,810.00 | 17,040.00 | 17,040.00 | 151,808 |
| 2024-08-14 | 18,410.00 | 18,850.00 | 17,410.00 | 17,420.00 | 17,420.00 | 417,224 |
| 2024-08-13 | 17,650.00 | 21,550.00 | 16,970.00 | 19,010.00 | 19,010.00 | 2,096,571 |
| 2024-08-12 | 16,270.00 | 18,310.00 | 16,060.00 | 17,490.00 | 17,490.00 | 338,368 |
| 2024-08-09 | 16,090.00 | 16,390.00 | 15,850.00 | 16,060.00 | 16,060.00 | 57,561 |
| 2024-08-08 | 15,700.00 | 15,900.00 | 15,180.00 | 15,500.00 | 15,500.00 | 52,522 |
| 2024-08-07 | 16,060.00 | 16,900.00 | 15,940.00 | 15,970.00 | 15,970.00 | 90,378 |
| 2024-08-06 | 15,000.00 | 16,490.00 | 14,710.00 | 16,010.00 | 16,010.00 | 162,368 |
| 2024-08-05 | 15,610.00 | 17,880.00 | 14,380.00 | 15,180.00 | 15,180.00 | 507,636 |
| 2024-08-02 | 16,590.00 | 16,730.00 | 15,200.00 | 15,610.00 | 15,610.00 | 109,821 |
| 2024-08-01 | 16,720.00 | 17,380.00 | 16,720.00 | 17,080.00 | 17,080.00 | 76,123 |
| 2024-07-31 | 17,910.00 | 18,000.00 | 16,710.00 | 17,040.00 | 17,040.00 | 154,113 |
| 2024-07-30 | 19,400.00 | 19,820.00 | 18,020.00 | 18,020.00 | 18,020.00 | 189,356 |
| 2024-07-29 | 18,450.00 | 19,900.00 | 18,400.00 | 19,400.00 | 19,400.00 | 278,695 |
| 2024-07-26 | 9,360.00 | 11,475.00 | 9,360.00 | 10,350.00 | 10,350.00 | 673,962 |
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.