KINX Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	58,600.00	59,000.00	55,400.00	56,100.00	55,045.63	38,575
2023-05-09	58,000.00	60,000.00	58,000.00	58,700.00	57,596.77	23,068
2023-05-08	56,700.00	59,300.00	56,000.00	57,900.00	56,811.80	45,380
2023-05-04	55,800.00	56,100.00	55,100.00	55,800.00	54,751.27	4,522
2023-05-03	56,600.00	56,700.00	55,500.00	55,900.00	54,849.39	6,099
2023-05-02	54,500.00	56,500.00	54,400.00	56,300.00	55,241.88	9,805
2023-04-28	54,800.00	55,100.00	53,800.00	54,500.00	53,475.71	6,880
2023-04-27	54,300.00	54,600.00	53,800.00	54,300.00	53,279.46	10,608
2023-04-26	54,500.00	54,900.00	53,800.00	54,200.00	53,181.34	10,087
2023-04-25	55,300.00	55,500.00	53,800.00	54,500.00	53,475.71	12,387
2023-04-24	55,400.00	56,400.00	55,000.00	55,200.00	54,162.55	8,685
2023-04-21	55,100.00	56,300.00	54,500.00	55,400.00	54,358.79	10,115
2023-04-20	55,900.00	56,700.00	55,100.00	55,400.00	54,358.79	9,493
2023-04-19	58,200.00	58,200.00	55,800.00	55,900.00	54,849.39	15,250
2023-04-18	58,700.00	58,700.00	54,300.00	57,800.00	56,713.68	13,640
2023-04-17	58,900.00	59,100.00	57,500.00	58,700.00	57,596.77	12,010
2023-04-14	58,900.00	59,100.00	57,900.00	58,800.00	57,694.89	8,351
2023-04-13	58,200.00	59,000.00	57,600.00	58,800.00	57,694.89	9,137
2023-04-12	57,700.00	58,800.00	56,700.00	58,200.00	57,106.17	11,971
2023-04-11	57,300.00	58,500.00	56,200.00	57,700.00	56,615.56	10,783
2023-04-10	57,600.00	57,800.00	56,500.00	57,300.00	56,223.08	9,704
2023-04-07	58,000.00	58,100.00	56,300.00	57,800.00	56,713.68	23,512
2023-04-06	58,800.00	59,200.00	57,500.00	57,800.00	56,713.68	12,194
2023-04-05	58,000.00	59,600.00	57,500.00	58,800.00	57,694.89	10,283
2023-04-04	59,000.00	59,300.00	57,600.00	58,000.00	56,909.93	33,766
2023-04-03	61,500.00	61,500.00	59,000.00	59,000.00	57,891.13	24,391
2023-03-31	60,500.00	61,400.00	59,000.00	61,400.00	60,246.02	23,547
2023-03-30	61,100.00	61,500.00	58,000.00	60,500.00	59,362.94	51,874
2023-03-29	62,500.00	62,800.00	60,400.00	61,000.00	59,853.54	20,324
2023-03-28	62,900.00	62,900.00	61,500.00	62,400.00	61,227.23	12,420
2023-03-27	64,200.00	64,200.00	62,500.00	63,000.00	61,815.95	11,080
2023-03-24	63,800.00	64,700.00	63,400.00	64,000.00	62,797.16	10,027
2023-03-23	63,100.00	63,900.00	62,500.00	63,100.00	61,914.07	12,998
2023-03-22	65,800.00	65,800.00	63,400.00	63,400.00	62,208.44	18,335
2023-03-21	63,200.00	66,000.00	61,600.00	65,300.00	64,072.73	36,844
2023-03-20	63,500.00	63,800.00	61,500.00	62,400.00	61,227.23	19,083
2023-03-17	64,500.00	64,500.00	62,700.00	63,500.00	62,306.56	20,633
2023-03-16	62,000.00	63,600.00	61,100.00	63,300.00	62,110.31	22,437
2023-03-15	63,000.00	64,300.00	61,700.00	62,500.00	61,325.35	27,141
2023-03-14	63,100.00	63,500.00	61,200.00	62,800.00	61,619.71	21,042
2023-03-13	64,500.00	65,000.00	61,900.00	63,200.00	62,012.19	58,478
2023-03-10	66,000.00	66,400.00	64,400.00	65,800.00	64,563.33	18,116
2023-03-09	67,000.00	67,800.00	66,000.00	66,900.00	65,642.66	11,460
2023-03-08	66,100.00	67,900.00	65,800.00	67,200.00	65,937.02	14,490
2023-03-07	67,600.00	68,200.00	66,500.00	66,600.00	65,348.29	13,737
2023-03-06	67,700.00	69,000.00	66,500.00	67,700.00	66,427.62	20,546
2023-03-03	69,600.00	69,600.00	66,500.00	68,000.00	66,721.98	34,831
2023-03-02	70,600.00	71,000.00	68,100.00	69,000.00	67,703.19	47,718
2023-02-28	70,000.00	72,400.00	69,700.00	70,800.00	69,469.36	80,497
2023-02-27	68,400.00	70,000.00	68,000.00	69,300.00	67,997.55	64,071
2023-02-24	64,000.00	69,900.00	63,300.00	69,400.00	68,095.67	139,133
2023-02-23	60,000.00	61,700.00	59,000.00	61,200.00	60,049.78	19,532
2023-02-22	60,600.00	61,100.00	59,000.00	59,900.00	58,774.22	39,761
2023-02-21	63,500.00	63,500.00	60,700.00	61,400.00	60,246.02	21,179
2023-02-20	63,300.00	63,700.00	61,600.00	62,700.00	61,521.59	21,633
2023-02-17	65,600.00	65,600.00	63,700.00	63,800.00	62,600.92	21,128
2023-02-16	66,300.00	67,200.00	64,500.00	65,500.00	64,268.97	25,693
2023-02-15	64,600.00	66,800.00	62,700.00	66,300.00	65,053.93	57,056
2023-02-14	66,700.00	67,400.00	65,200.00	65,800.00	64,563.33	31,965
2023-02-13	63,000.00	67,200.00	62,200.00	66,500.00	65,250.17	63,030

← NewerPage 15 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	600.0000 KRW
2024-12-27	600.0000 KRW
2023-12-27	600.0000 KRW
2022-12-28	600.0000 KRW
2021-12-29	500.0000 KRW
2020-12-29	500.0000 KRW
2019-12-27	500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.