KINX, Inc. (KOSDAQ:093320)
South Korea flag South Korea · Delayed Price · Currency is KRW
86,300
-1,000 (-1.15%)
Last updated: Aug 6, 2025

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202584,900.0085,300.0082,200.0082,900.00--2.36%39,720
Aug 6, 202586,200.0087,300.0084,400.0084,900.00--2.75%47,732
Aug 5, 202588,100.0089,600.0086,900.0087,300.00--0.80%11,737
Aug 4, 202588,200.0088,800.0087,600.0088,000.00--0.23%8,677
Aug 1, 202590,400.0090,400.0087,900.0088,200.00--2.43%12,859
Jul 31, 202588,100.0090,400.0088,100.0090,400.00-2.73%14,351
Jul 30, 202588,300.0088,600.0087,100.0088,000.00-0.11%8,541
Jul 29, 202587,000.0088,600.0086,500.0087,900.00-0.80%8,312
Jul 28, 202587,000.0087,700.0086,700.0087,200.00--0.23%8,213
Jul 25, 202587,600.0088,100.0086,400.0087,400.00--0.46%13,838
Jul 24, 202589,300.0089,600.0087,800.0087,800.00--1.90%11,430
Jul 23, 202590,900.0090,900.0088,500.0089,500.00--0.44%11,229
Jul 22, 202589,400.0091,100.0088,200.0089,900.00-0.56%22,003
Jul 21, 202592,300.0093,200.0089,100.0089,400.00--2.72%24,044
Jul 18, 202593,600.0094,300.0091,100.0091,900.00--2.44%20,698
Jul 17, 202595,200.0095,900.0092,900.0094,200.00--0.84%28,089
Jul 16, 202593,700.0095,400.0092,800.0095,000.00-0.74%24,549
Jul 15, 202591,900.0094,900.0091,900.0094,300.00-4.20%36,943
Jul 14, 202591,400.0091,400.0088,500.0090,500.00-0.33%18,940
Jul 11, 202589,000.0091,100.0089,000.0090,200.00-1.35%30,778
Jul 10, 202591,000.0091,000.0087,700.0089,000.00--2.20%38,637
Jul 9, 202589,900.0091,500.0088,400.0091,000.00-1.22%23,643
Jul 8, 202588,100.0090,600.0087,400.0089,900.00-2.86%12,579
Jul 7, 202589,000.0090,000.0086,700.0087,400.00--1.91%22,592
Jul 4, 202590,900.0092,200.0088,300.0089,100.00--1.55%32,056
Jul 3, 202593,200.0095,200.0090,100.0090,500.00--3.10%53,462
Jul 2, 202596,200.0097,000.0092,600.0093,400.00--3.21%49,259
Jul 1, 202599,000.0099,000.0095,150.0096,500.00--1.53%54,458
Jun 30, 202599,500.00102,000.0097,400.0098,000.00--0.41%30,300
Jun 27, 202598,500.0099,500.0095,100.0098,400.00-0.31%44,612
Jun 26, 202598,500.0099,000.0090,300.0098,100.00--0.41%53,996
Jun 25, 202597,000.0099,000.0093,300.0098,500.00-1.34%59,564
Jun 24, 202598,800.0098,800.0095,900.0097,200.00--2.70%56,176
Jun 23, 202591,500.0099,900.0090,700.0099,900.00-9.18%96,731
Jun 20, 202592,300.0093,700.0089,500.0091,500.00--0.87%33,445
Jun 19, 202591,500.0094,200.0091,200.0092,300.00-1.65%47,935
Jun 18, 202589,800.0091,400.0086,500.0090,800.00-1.79%30,652
Jun 17, 202587,500.0090,500.0087,000.0089,200.00-1.59%43,688
Jun 16, 202588,100.0089,200.0086,000.0087,800.00--0.34%33,922
Jun 13, 202588,000.0088,800.0080,500.0088,100.00-2.44%72,457
Jun 12, 202582,800.0087,800.0082,500.0086,000.00-6.17%68,565
Jun 11, 202583,500.0083,500.0080,700.0081,000.00--2.99%34,023
Jun 10, 202582,900.0084,300.0082,100.0083,500.00-0.72%12,733
Jun 9, 202584,600.0087,700.0082,400.0082,900.00--1.07%35,584
Jun 5, 202581,100.0084,000.0080,600.0083,800.00-4.23%36,660
Jun 4, 202580,000.0081,200.0079,300.0080,400.00-1.77%16,459
Jun 2, 202576,700.0080,400.0076,600.0079,000.00-3.00%14,383
May 30, 202577,700.0077,800.0076,600.0076,700.00--1.29%9,345
May 29, 202577,500.0078,300.0076,600.0077,700.00-0.26%10,032
May 28, 202579,200.0081,100.0077,400.0077,500.00--2.27%25,614