KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 53,700.00 | 55,000.00 | 53,600.00 | 54,600.00 | 52,987.25 | 18,038 |
| 2022-11-14 | 52,300.00 | 54,300.00 | 52,200.00 | 53,700.00 | 52,113.84 | 12,811 |
| 2022-11-11 | 53,300.00 | 53,600.00 | 52,400.00 | 52,400.00 | 50,852.23 | 17,451 |
| 2022-11-10 | 52,900.00 | 52,900.00 | 52,000.00 | 52,500.00 | 50,949.28 | 14,192 |
| 2022-11-09 | 53,400.00 | 53,400.00 | 52,300.00 | 53,100.00 | 51,531.56 | 10,159 |
| 2022-11-08 | 54,300.00 | 54,300.00 | 53,100.00 | 53,500.00 | 51,919.74 | 6,476 |
| 2022-11-07 | 55,100.00 | 55,200.00 | 53,800.00 | 54,000.00 | 52,404.97 | 8,400 |
| 2022-11-04 | 54,300.00 | 55,100.00 | 53,400.00 | 54,400.00 | 52,793.16 | 15,144 |
| 2022-11-03 | 52,100.00 | 54,200.00 | 52,000.00 | 54,000.00 | 52,404.97 | 13,338 |
| 2022-11-02 | 52,900.00 | 53,400.00 | 52,400.00 | 52,800.00 | 51,240.42 | 4,212 |
| 2022-11-01 | 51,600.00 | 53,500.00 | 51,400.00 | 53,100.00 | 51,531.56 | 13,859 |
| 2022-10-31 | 52,000.00 | 52,200.00 | 51,400.00 | 51,400.00 | 49,881.77 | 3,601 |
| 2022-10-28 | 52,500.00 | 53,000.00 | 51,100.00 | 51,900.00 | 50,367.00 | 20,425 |
| 2022-10-27 | 51,700.00 | 53,000.00 | 51,500.00 | 52,500.00 | 50,949.28 | 8,767 |
| 2022-10-26 | 51,800.00 | 52,600.00 | 51,300.00 | 51,700.00 | 50,172.91 | 5,167 |
| 2022-10-25 | 51,900.00 | 52,900.00 | 51,000.00 | 52,000.00 | 50,464.05 | 12,249 |
| 2022-10-24 | 52,100.00 | 53,100.00 | 51,700.00 | 52,000.00 | 50,464.05 | 11,790 |
| 2022-10-21 | 51,100.00 | 52,600.00 | 50,700.00 | 52,100.00 | 50,561.10 | 21,209 |
| 2022-10-20 | 52,600.00 | 53,300.00 | 50,200.00 | 51,900.00 | 50,367.00 | 34,698 |
| 2022-10-19 | 49,600.00 | 54,500.00 | 49,050.00 | 52,200.00 | 50,658.14 | 123,890 |
| 2022-10-18 | 49,050.00 | 50,200.00 | 47,900.00 | 49,600.00 | 48,134.94 | 52,796 |
| 2022-10-17 | 58,600.00 | 59,300.00 | 47,000.00 | 48,750.00 | 47,310.05 | 385,861 |
| 2022-10-14 | 49,350.00 | 50,200.00 | 49,350.00 | 49,950.00 | 48,474.60 | 4,305 |
| 2022-10-13 | 50,100.00 | 50,100.00 | 49,200.00 | 49,200.00 | 47,746.75 | 3,880 |
| 2022-10-12 | 49,600.00 | 50,400.00 | 49,000.00 | 49,900.00 | 48,426.08 | 5,710 |
| 2022-10-11 | 50,200.00 | 50,400.00 | 49,000.00 | 50,200.00 | 48,717.22 | 5,119 |
| 2022-10-07 | 50,600.00 | 50,600.00 | 49,950.00 | 50,200.00 | 48,717.22 | 1,217 |
| 2022-10-06 | 50,000.00 | 50,800.00 | 49,950.00 | 50,600.00 | 49,105.40 | 3,801 |
| 2022-10-05 | 51,100.00 | 51,200.00 | 49,900.00 | 50,400.00 | 48,911.31 | 6,174 |
| 2022-10-04 | 50,300.00 | 51,100.00 | 50,300.00 | 50,700.00 | 49,202.45 | 5,499 |
| 2022-09-30 | 49,050.00 | 50,400.00 | 49,050.00 | 50,300.00 | 48,814.26 | 5,862 |
| 2022-09-29 | 50,300.00 | 50,500.00 | 49,400.00 | 49,450.00 | 47,989.37 | 13,286 |
| 2022-09-28 | 49,400.00 | 51,000.00 | 48,400.00 | 50,400.00 | 48,911.31 | 11,877 |
| 2022-09-27 | 49,150.00 | 50,100.00 | 48,450.00 | 49,700.00 | 48,231.99 | 17,877 |
| 2022-09-26 | 51,000.00 | 51,000.00 | 49,300.00 | 49,700.00 | 48,231.99 | 12,824 |
| 2022-09-23 | 51,600.00 | 51,600.00 | 50,500.00 | 51,100.00 | 49,590.63 | 3,400 |
| 2022-09-22 | 49,600.00 | 52,000.00 | 49,000.00 | 51,600.00 | 50,075.86 | 8,860 |
| 2022-09-21 | 49,400.00 | 50,200.00 | 49,400.00 | 49,600.00 | 48,134.94 | 3,407 |
| 2022-09-20 | 49,800.00 | 50,000.00 | 49,700.00 | 49,700.00 | 48,231.99 | 1,448 |
| 2022-09-19 | 50,700.00 | 50,700.00 | 49,100.00 | 49,750.00 | 48,280.51 | 8,539 |
| 2022-09-16 | 50,200.00 | 50,900.00 | 50,200.00 | 50,200.00 | 48,717.22 | 2,608 |
| 2022-09-15 | 50,900.00 | 50,900.00 | 50,000.00 | 50,700.00 | 49,202.45 | 5,369 |
| 2022-09-14 | 51,000.00 | 51,400.00 | 50,200.00 | 50,600.00 | 49,105.40 | 4,780 |
| 2022-09-13 | 51,700.00 | 52,400.00 | 51,400.00 | 51,600.00 | 50,075.86 | 7,440 |
| 2022-09-08 | 51,400.00 | 52,100.00 | 50,500.00 | 51,700.00 | 50,172.91 | 10,582 |
| 2022-09-07 | 52,100.00 | 52,100.00 | 50,100.00 | 51,700.00 | 50,172.91 | 12,855 |
| 2022-09-06 | 52,500.00 | 52,500.00 | 51,600.00 | 51,800.00 | 50,269.96 | 7,242 |
| 2022-09-05 | 52,200.00 | 52,800.00 | 51,700.00 | 52,000.00 | 50,464.05 | 13,751 |
| 2022-09-02 | 52,500.00 | 53,500.00 | 52,000.00 | 52,500.00 | 50,949.28 | 5,082 |
| 2022-09-01 | 52,600.00 | 52,600.00 | 51,900.00 | 52,100.00 | 50,561.10 | 6,367 |
| 2022-08-31 | 52,200.00 | 52,900.00 | 52,000.00 | 52,600.00 | 51,046.33 | 3,524 |
| 2022-08-30 | 52,000.00 | 53,200.00 | 51,700.00 | 52,500.00 | 50,949.28 | 8,514 |
| 2022-08-29 | 52,600.00 | 52,600.00 | 51,600.00 | 51,700.00 | 50,172.91 | 10,958 |
| 2022-08-26 | 53,900.00 | 53,900.00 | 53,100.00 | 53,700.00 | 52,113.84 | 3,924 |
| 2022-08-25 | 52,300.00 | 54,100.00 | 52,300.00 | 53,900.00 | 52,307.93 | 7,132 |
| 2022-08-24 | 52,300.00 | 52,900.00 | 51,700.00 | 52,700.00 | 51,143.37 | 8,509 |
| 2022-08-23 | 52,100.00 | 53,000.00 | 51,700.00 | 52,300.00 | 50,755.19 | 23,357 |
| 2022-08-22 | 53,500.00 | 54,000.00 | 52,400.00 | 52,800.00 | 51,240.42 | 6,738 |
| 2022-08-19 | 54,500.00 | 55,200.00 | 53,900.00 | 54,000.00 | 52,404.97 | 4,800 |
| 2022-08-18 | 55,800.00 | 56,100.00 | 54,500.00 | 54,700.00 | 53,084.30 | 8,627 |
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.