KINX, Inc. (KOSDAQ:093320)
South Korea · Delayed Price · Currency is KRW 83,300
+1,300 (1.59%)
At close: Aug 28, 2025
KINX, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 82,000.00 | 83,300.00 | 81,600.00 | 83,300.00 | - | 1.59% | 8,560 |
| Aug 27, 2025 | 83,400.00 | 83,600.00 | 82,000.00 | 82,000.00 | - | -0.61% | 9,560 |
| Aug 26, 2025 | 81,800.00 | 83,200.00 | 81,200.00 | 82,500.00 | - | 0.61% | 9,905 |
| Aug 25, 2025 | 81,100.00 | 82,800.00 | 81,100.00 | 82,000.00 | - | 1.11% | 7,729 |
| Aug 22, 2025 | 80,500.00 | 81,600.00 | 80,400.00 | 81,100.00 | - | 0.75% | 4,593 |
| Aug 21, 2025 | 80,000.00 | 81,600.00 | 80,000.00 | 80,500.00 | - | 0.37% | 7,831 |
| Aug 20, 2025 | 80,900.00 | 81,000.00 | 79,600.00 | 80,200.00 | - | -1.11% | 8,734 |
| Aug 19, 2025 | 80,800.00 | 81,800.00 | 80,200.00 | 81,100.00 | - | 0.37% | 10,060 |
| Aug 18, 2025 | 82,800.00 | 82,900.00 | 79,900.00 | 80,800.00 | - | -2.42% | 18,933 |
| Aug 14, 2025 | 81,800.00 | 83,500.00 | 81,600.00 | 82,800.00 | - | 1.60% | 17,259 |
| Aug 13, 2025 | 81,000.00 | 81,600.00 | 80,500.00 | 81,500.00 | - | 0.99% | 8,914 |
| Aug 12, 2025 | 80,600.00 | 82,800.00 | 80,600.00 | 80,700.00 | - | - | 18,065 |
| Aug 11, 2025 | 80,800.00 | 81,500.00 | 79,900.00 | 80,700.00 | - | 0.37% | 13,610 |
| Aug 8, 2025 | 82,900.00 | 82,900.00 | 79,200.00 | 80,400.00 | - | -3.02% | 43,626 |
| Aug 7, 2025 | 84,900.00 | 85,300.00 | 82,200.00 | 82,900.00 | - | -2.36% | 39,720 |
| Aug 6, 2025 | 86,200.00 | 87,300.00 | 84,400.00 | 84,900.00 | - | -2.75% | 47,732 |
| Aug 5, 2025 | 88,100.00 | 89,600.00 | 86,900.00 | 87,300.00 | - | -0.80% | 11,737 |
| Aug 4, 2025 | 88,200.00 | 88,800.00 | 87,600.00 | 88,000.00 | - | -0.23% | 8,677 |
| Aug 1, 2025 | 90,400.00 | 90,400.00 | 87,900.00 | 88,200.00 | - | -2.43% | 12,859 |
| Jul 31, 2025 | 88,100.00 | 90,400.00 | 88,100.00 | 90,400.00 | - | 2.73% | 14,351 |
| Jul 30, 2025 | 88,300.00 | 88,600.00 | 87,100.00 | 88,000.00 | - | 0.11% | 8,541 |
| Jul 29, 2025 | 87,000.00 | 88,600.00 | 86,500.00 | 87,900.00 | - | 0.80% | 8,312 |
| Jul 28, 2025 | 87,000.00 | 87,700.00 | 86,700.00 | 87,200.00 | - | -0.23% | 8,213 |
| Jul 25, 2025 | 87,600.00 | 88,100.00 | 86,400.00 | 87,400.00 | - | -0.46% | 13,838 |
| Jul 24, 2025 | 89,300.00 | 89,600.00 | 87,800.00 | 87,800.00 | - | -1.90% | 11,430 |
| Jul 23, 2025 | 90,900.00 | 90,900.00 | 88,500.00 | 89,500.00 | - | -0.44% | 11,229 |
| Jul 22, 2025 | 89,400.00 | 91,100.00 | 88,200.00 | 89,900.00 | - | 0.56% | 22,003 |
| Jul 21, 2025 | 92,300.00 | 93,200.00 | 89,100.00 | 89,400.00 | - | -2.72% | 24,044 |
| Jul 18, 2025 | 93,600.00 | 94,300.00 | 91,100.00 | 91,900.00 | - | -2.44% | 20,698 |
| Jul 17, 2025 | 95,200.00 | 95,900.00 | 92,900.00 | 94,200.00 | - | -0.84% | 28,089 |
| Jul 16, 2025 | 93,700.00 | 95,400.00 | 92,800.00 | 95,000.00 | - | 0.74% | 24,549 |
| Jul 15, 2025 | 91,900.00 | 94,900.00 | 91,900.00 | 94,300.00 | - | 4.20% | 36,943 |
| Jul 14, 2025 | 91,400.00 | 91,400.00 | 88,500.00 | 90,500.00 | - | 0.33% | 18,940 |
| Jul 11, 2025 | 89,000.00 | 91,100.00 | 89,000.00 | 90,200.00 | - | 1.35% | 30,778 |
| Jul 10, 2025 | 91,000.00 | 91,000.00 | 87,700.00 | 89,000.00 | - | -2.20% | 38,637 |
| Jul 9, 2025 | 89,900.00 | 91,500.00 | 88,400.00 | 91,000.00 | - | 1.22% | 23,643 |
| Jul 8, 2025 | 88,100.00 | 90,600.00 | 87,400.00 | 89,900.00 | - | 2.86% | 12,579 |
| Jul 7, 2025 | 89,000.00 | 90,000.00 | 86,700.00 | 87,400.00 | - | -1.91% | 22,592 |
| Jul 4, 2025 | 90,900.00 | 92,200.00 | 88,300.00 | 89,100.00 | - | -1.55% | 32,056 |
| Jul 3, 2025 | 93,200.00 | 95,200.00 | 90,100.00 | 90,500.00 | - | -3.10% | 53,462 |
| Jul 2, 2025 | 96,200.00 | 97,000.00 | 92,600.00 | 93,400.00 | - | -3.21% | 49,259 |
| Jul 1, 2025 | 99,000.00 | 99,000.00 | 95,150.00 | 96,500.00 | - | -1.53% | 54,458 |
| Jun 30, 2025 | 99,500.00 | 102,000.00 | 97,400.00 | 98,000.00 | - | -0.41% | 30,300 |
| Jun 27, 2025 | 98,500.00 | 99,500.00 | 95,100.00 | 98,400.00 | - | 0.31% | 44,612 |
| Jun 26, 2025 | 98,500.00 | 99,000.00 | 90,300.00 | 98,100.00 | - | -0.41% | 53,996 |
| Jun 25, 2025 | 97,000.00 | 99,000.00 | 93,300.00 | 98,500.00 | - | 1.34% | 59,564 |
| Jun 24, 2025 | 98,800.00 | 98,800.00 | 95,900.00 | 97,200.00 | - | -2.70% | 56,176 |
| Jun 23, 2025 | 91,500.00 | 99,900.00 | 90,700.00 | 99,900.00 | - | 9.18% | 96,731 |
| Jun 20, 2025 | 92,300.00 | 93,700.00 | 89,500.00 | 91,500.00 | - | -0.87% | 33,445 |
| Jun 19, 2025 | 91,500.00 | 94,200.00 | 91,200.00 | 92,300.00 | - | 1.65% | 47,935 |