KINX, Inc. (KOSDAQ:093320)
South Korea · Delayed Price · Currency is KRW 120,900
+3,700 (3.16%)
At close: Dec 29, 2025
KINX, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 120,900.00 | 121,200.00 | 119,300.00 | 121,100.00 | 121,100.00 | 0.17% | 5,981 |
| Dec 29, 2025 | 117,800.00 | 121,700.00 | 117,700.00 | 120,900.00 | 120,900.00 | 2.63% | 10,944 |
| Dec 26, 2025 | 120,800.00 | 121,500.00 | 114,000.00 | 117,800.00 | 117,200.00 | -2.48% | 21,655 |
| Dec 24, 2025 | 120,500.00 | 121,900.00 | 119,600.00 | 120,800.00 | 120,184.72 | -0.25% | 6,860 |
| Dec 23, 2025 | 121,000.00 | 126,000.00 | 120,500.00 | 121,100.00 | 120,483.19 | 0.08% | 21,646 |
| Dec 22, 2025 | 122,300.00 | 122,900.00 | 119,100.00 | 121,000.00 | 120,383.70 | 0.75% | 12,920 |
| Dec 19, 2025 | 125,600.00 | 127,400.00 | 120,100.00 | 120,100.00 | 119,488.29 | -3.30% | 29,524 |
| Dec 18, 2025 | 121,800.00 | 125,300.00 | 120,600.00 | 124,200.00 | 123,567.40 | 1.97% | 27,007 |
| Dec 17, 2025 | 123,000.00 | 123,400.00 | 120,400.00 | 121,800.00 | 121,179.63 | -0.25% | 15,677 |
| Dec 16, 2025 | 123,700.00 | 123,800.00 | 116,100.00 | 122,100.00 | 121,478.10 | -0.49% | 14,685 |
| Dec 15, 2025 | 119,900.00 | 123,500.00 | 119,900.00 | 122,700.00 | 122,075.04 | 2.34% | 24,538 |
| Dec 12, 2025 | 119,800.00 | 121,200.00 | 118,800.00 | 119,900.00 | 119,289.30 | 0.08% | 13,971 |
| Dec 11, 2025 | 121,500.00 | 121,500.00 | 117,500.00 | 119,800.00 | 119,189.81 | -1.40% | 34,327 |
| Dec 10, 2025 | 117,100.00 | 121,500.00 | 116,500.00 | 121,500.00 | 120,881.15 | 3.76% | 25,542 |
| Dec 9, 2025 | 116,500.00 | 118,700.00 | 113,400.00 | 117,100.00 | 116,503.57 | 1.39% | 33,703 |
| Dec 8, 2025 | 111,900.00 | 117,000.00 | 110,400.00 | 115,500.00 | 114,911.71 | 4.71% | 35,699 |
| Dec 5, 2025 | 105,900.00 | 110,700.00 | 105,600.00 | 110,300.00 | 109,738.20 | 4.06% | 34,518 |
| Dec 4, 2025 | 106,100.00 | 107,200.00 | 104,000.00 | 106,000.00 | 105,460.10 | - | 20,410 |
| Dec 3, 2025 | 106,600.00 | 107,400.00 | 104,400.00 | 106,000.00 | 105,460.10 | 1.53% | 16,835 |
| Dec 2, 2025 | 104,500.00 | 106,900.00 | 103,000.00 | 104,400.00 | 103,868.25 | -0.19% | 44,717 |
| Dec 1, 2025 | 104,600.00 | 107,500.00 | 102,500.00 | 104,600.00 | 104,067.23 | 0.77% | 36,102 |
| Nov 28, 2025 | 104,500.00 | 105,300.00 | 102,300.00 | 103,800.00 | 103,271.31 | -1.14% | 31,893 |
| Nov 27, 2025 | 107,800.00 | 108,000.00 | 98,900.00 | 105,000.00 | 104,465.20 | -6.33% | 79,000 |
| Nov 26, 2025 | 95,000.00 | 115,400.00 | 95,000.00 | 112,100.00 | 111,529.03 | 18.62% | 340,963 |
| Nov 25, 2025 | 89,400.00 | 96,000.00 | 88,100.00 | 94,500.00 | 94,018.68 | 7.39% | 56,132 |
| Nov 24, 2025 | 85,700.00 | 88,800.00 | 84,900.00 | 88,000.00 | 87,551.78 | 3.90% | 12,636 |
| Nov 21, 2025 | 84,000.00 | 85,800.00 | 82,600.00 | 84,700.00 | 84,268.59 | -1.28% | 24,245 |
| Nov 20, 2025 | 83,400.00 | 86,100.00 | 83,400.00 | 85,800.00 | 85,362.99 | 3.37% | 7,077 |
| Nov 19, 2025 | 83,200.00 | 84,200.00 | 81,600.00 | 83,000.00 | 82,577.25 | -0.24% | 11,705 |
| Nov 18, 2025 | 85,600.00 | 87,000.00 | 80,000.00 | 83,200.00 | 82,776.23 | -3.37% | 17,932 |
| Nov 17, 2025 | 86,700.00 | 87,100.00 | 84,700.00 | 86,100.00 | 85,661.46 | -0.81% | 18,868 |
| Nov 14, 2025 | 88,200.00 | 88,200.00 | 85,300.00 | 86,800.00 | 86,357.89 | -1.70% | 10,889 |
| Nov 13, 2025 | 85,100.00 | 88,400.00 | 85,100.00 | 88,300.00 | 87,850.25 | 3.88% | 27,796 |
| Nov 12, 2025 | 90,000.00 | 90,000.00 | 84,900.00 | 85,000.00 | 84,567.06 | -5.45% | 36,783 |
| Nov 11, 2025 | 93,100.00 | 93,400.00 | 89,700.00 | 89,900.00 | 89,442.11 | -2.81% | 14,709 |
| Nov 10, 2025 | 91,400.00 | 93,300.00 | 91,000.00 | 92,500.00 | 92,028.86 | 1.09% | 15,492 |
| Nov 7, 2025 | 91,100.00 | 93,200.00 | 90,200.00 | 91,500.00 | 91,033.96 | 0.44% | 21,003 |
| Nov 6, 2025 | 94,100.00 | 94,500.00 | 90,600.00 | 91,100.00 | 90,635.99 | -2.25% | 13,168 |
| Nov 5, 2025 | 93,500.00 | 93,800.00 | 90,400.00 | 93,200.00 | 92,725.30 | -0.32% | 30,862 |
| Nov 4, 2025 | 93,800.00 | 94,400.00 | 92,600.00 | 93,500.00 | 93,023.77 | - | 15,816 |
| Nov 3, 2025 | 93,000.00 | 95,200.00 | 92,700.00 | 93,500.00 | 93,023.77 | 0.54% | 80,208 |
| Oct 31, 2025 | 93,300.00 | 93,400.00 | 90,300.00 | 93,000.00 | 92,526.32 | - | 11,505 |
| Oct 30, 2025 | 92,400.00 | 93,300.00 | 91,300.00 | 93,000.00 | 92,526.32 | 1.75% | 22,134 |
| Oct 29, 2025 | 88,300.00 | 92,400.00 | 88,200.00 | 91,400.00 | 90,934.47 | 2.70% | 18,731 |
| Oct 28, 2025 | 89,500.00 | 89,800.00 | 87,900.00 | 89,000.00 | 88,546.69 | -0.22% | 16,445 |
| Oct 27, 2025 | 88,000.00 | 90,000.00 | 87,700.00 | 89,200.00 | 88,745.67 | 1.36% | 24,497 |
| Oct 24, 2025 | 88,800.00 | 90,000.00 | 87,300.00 | 88,000.00 | 87,551.78 | -0.79% | 13,736 |
| Oct 23, 2025 | 89,900.00 | 89,900.00 | 88,400.00 | 88,700.00 | 88,248.22 | -1.33% | 6,895 |
| Oct 22, 2025 | 90,200.00 | 90,200.00 | 88,100.00 | 89,900.00 | 89,442.11 | 0.56% | 7,231 |
| Oct 21, 2025 | 92,600.00 | 92,600.00 | 89,000.00 | 89,400.00 | 88,944.65 | -3.46% | 18,191 |