KINX Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	55,900.00	58,300.00	55,000.00	58,300.00	56,013.31	26,200
2021-11-23	58,400.00	59,400.00	56,300.00	56,400.00	54,187.84	30,821
2021-11-22	56,400.00	60,400.00	55,700.00	58,800.00	56,493.70	52,732
2021-11-19	58,200.00	59,100.00	57,200.00	57,800.00	55,532.92	19,280
2021-11-18	59,500.00	60,000.00	56,500.00	58,400.00	56,109.39	65,161
2021-11-17	59,000.00	60,000.00	58,000.00	60,000.00	57,646.63	48,773
2021-11-16	54,800.00	59,200.00	54,100.00	59,000.00	56,685.86	70,830
2021-11-15	54,300.00	56,400.00	53,500.00	54,900.00	52,746.67	32,412
2021-11-12	55,800.00	56,000.00	53,900.00	54,300.00	52,170.20	38,375
2021-11-11	54,500.00	57,000.00	53,200.00	56,000.00	53,803.52	62,904
2021-11-10	57,000.00	59,400.00	53,900.00	56,100.00	53,899.60	139,457
2021-11-09	53,000.00	57,400.00	53,000.00	57,200.00	54,956.46	120,695
2021-11-08	51,800.00	54,900.00	51,100.00	53,500.00	51,401.58	108,923
2021-11-05	47,450.00	51,800.00	44,650.00	51,500.00	49,480.03	99,096
2021-11-04	48,100.00	48,300.00	46,800.00	47,450.00	45,588.88	19,487
2021-11-03	47,950.00	48,300.00	46,400.00	48,050.00	46,165.35	22,337
2021-11-02	47,000.00	48,050.00	47,000.00	47,850.00	45,973.19	14,280
2021-11-01	47,450.00	47,800.00	46,700.00	47,300.00	45,444.76	22,306
2021-10-29	47,300.00	48,650.00	45,800.00	47,800.00	45,925.15	47,665
2021-10-28	46,200.00	48,150.00	45,550.00	47,300.00	45,444.76	47,619
2021-10-27	44,500.00	47,550.00	44,500.00	46,650.00	44,820.26	63,106
2021-10-26	43,850.00	44,550.00	43,700.00	44,350.00	42,610.47	7,872
2021-10-25	45,000.00	45,050.00	43,700.00	43,850.00	42,130.08	18,701

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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