KINX, Inc. (KOSDAQ:093320)
South Korea · Delayed Price · Currency is KRW 110,300
+4,300 (4.06%)
At close: Dec 5, 2025
KINX, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 106,100.00 | 107,200.00 | 104,000.00 | 106,000.00 | 106,000.00 | - | 20,374 |
| Dec 3, 2025 | 106,600.00 | 107,400.00 | 104,400.00 | 106,000.00 | 106,000.00 | 1.53% | 16,835 |
| Dec 2, 2025 | 104,500.00 | 106,900.00 | 103,000.00 | 104,400.00 | 104,400.00 | -0.19% | 44,717 |
| Dec 1, 2025 | 104,600.00 | 107,500.00 | 102,500.00 | 104,600.00 | 104,600.00 | 0.77% | 36,010 |
| Nov 28, 2025 | 104,500.00 | 105,300.00 | 102,300.00 | 103,800.00 | 103,800.00 | -1.14% | 31,893 |
| Nov 27, 2025 | 107,800.00 | 108,000.00 | 98,900.00 | 105,000.00 | 105,000.00 | -6.33% | 78,668 |
| Nov 26, 2025 | 95,000.00 | 115,400.00 | 95,000.00 | 112,100.00 | 112,100.00 | 18.62% | 336,816 |
| Nov 25, 2025 | 89,400.00 | 96,000.00 | 88,100.00 | 94,500.00 | 94,500.00 | 7.39% | 56,047 |
| Nov 24, 2025 | 85,700.00 | 88,800.00 | 84,900.00 | 88,000.00 | 88,000.00 | 3.90% | 12,606 |
| Nov 21, 2025 | 84,000.00 | 85,800.00 | 82,600.00 | 84,700.00 | 84,700.00 | -1.28% | 24,238 |
| Nov 20, 2025 | 83,400.00 | 86,100.00 | 83,400.00 | 85,800.00 | 85,800.00 | 3.37% | 7,077 |
| Nov 19, 2025 | 83,200.00 | 84,200.00 | 81,600.00 | 83,000.00 | 83,000.00 | -0.24% | 11,705 |
| Nov 18, 2025 | 85,600.00 | 87,000.00 | 80,000.00 | 83,200.00 | 83,200.00 | -3.37% | 17,932 |
| Nov 17, 2025 | 86,700.00 | 87,100.00 | 84,700.00 | 86,100.00 | 86,100.00 | -0.81% | 18,868 |
| Nov 14, 2025 | 88,200.00 | 88,200.00 | 85,300.00 | 86,800.00 | 86,800.00 | -1.70% | 10,889 |
| Nov 13, 2025 | 85,100.00 | 88,400.00 | 85,100.00 | 88,300.00 | 88,300.00 | 3.88% | 27,796 |
| Nov 12, 2025 | 90,000.00 | 90,000.00 | 84,900.00 | 85,000.00 | 85,000.00 | -5.45% | 36,783 |
| Nov 11, 2025 | 93,100.00 | 93,400.00 | 89,700.00 | 89,900.00 | 89,900.00 | -2.81% | 14,709 |
| Nov 10, 2025 | 91,400.00 | 93,300.00 | 91,000.00 | 92,500.00 | 92,500.00 | 1.09% | 15,492 |
| Nov 7, 2025 | 91,100.00 | 93,200.00 | 90,200.00 | 91,500.00 | 91,500.00 | 0.44% | 21,003 |
| Nov 6, 2025 | 94,100.00 | 94,500.00 | 90,600.00 | 91,100.00 | 91,100.00 | -2.25% | 13,168 |
| Nov 5, 2025 | 93,500.00 | 93,800.00 | 90,400.00 | 93,200.00 | 93,200.00 | -0.32% | 30,862 |
| Nov 4, 2025 | 93,800.00 | 94,400.00 | 92,600.00 | 93,500.00 | 93,500.00 | - | 15,816 |
| Nov 3, 2025 | 93,000.00 | 95,200.00 | 92,700.00 | 93,500.00 | 93,500.00 | 0.54% | 80,208 |
| Oct 31, 2025 | 93,300.00 | 93,400.00 | 90,300.00 | 93,000.00 | 93,000.00 | - | 11,505 |
| Oct 30, 2025 | 92,400.00 | 93,300.00 | 91,300.00 | 93,000.00 | 93,000.00 | 1.75% | 22,134 |
| Oct 29, 2025 | 88,300.00 | 92,400.00 | 88,200.00 | 91,400.00 | 91,400.00 | 2.70% | 18,731 |
| Oct 28, 2025 | 89,500.00 | 89,800.00 | 87,900.00 | 89,000.00 | 89,000.00 | -0.22% | 16,445 |
| Oct 27, 2025 | 88,000.00 | 90,000.00 | 87,700.00 | 89,200.00 | 89,200.00 | 1.36% | 24,497 |
| Oct 24, 2025 | 88,800.00 | 90,000.00 | 87,300.00 | 88,000.00 | 88,000.00 | -0.79% | 13,736 |
| Oct 23, 2025 | 89,900.00 | 89,900.00 | 88,400.00 | 88,700.00 | 88,700.00 | -1.33% | 6,895 |
| Oct 22, 2025 | 90,200.00 | 90,200.00 | 88,100.00 | 89,900.00 | 89,900.00 | 0.56% | 7,231 |
| Oct 21, 2025 | 92,600.00 | 92,600.00 | 89,000.00 | 89,400.00 | 89,400.00 | -3.46% | 18,191 |
| Oct 20, 2025 | 91,900.00 | 94,000.00 | 91,900.00 | 92,600.00 | 92,600.00 | 0.65% | 12,769 |
| Oct 17, 2025 | 95,900.00 | 95,900.00 | 92,000.00 | 92,000.00 | 92,000.00 | -4.07% | 17,171 |
| Oct 16, 2025 | 96,300.00 | 96,500.00 | 95,600.00 | 95,900.00 | 95,900.00 | -0.31% | 9,136 |
| Oct 15, 2025 | 93,600.00 | 96,300.00 | 93,200.00 | 96,200.00 | 96,200.00 | 3.33% | 14,153 |
| Oct 14, 2025 | 93,800.00 | 95,000.00 | 92,400.00 | 93,100.00 | 93,100.00 | -0.75% | 15,083 |
| Oct 13, 2025 | 93,600.00 | 94,900.00 | 93,600.00 | 93,800.00 | 93,800.00 | -2.09% | 7,727 |
| Oct 10, 2025 | 95,500.00 | 97,800.00 | 93,600.00 | 95,800.00 | 95,800.00 | 0.31% | 21,816 |
| Oct 2, 2025 | 97,000.00 | 98,800.00 | 94,800.00 | 95,500.00 | 95,500.00 | -0.62% | 17,746 |
| Oct 1, 2025 | 95,900.00 | 96,700.00 | 94,300.00 | 96,100.00 | 96,100.00 | - | 17,903 |
| Sep 30, 2025 | 96,400.00 | 98,500.00 | 95,600.00 | 96,100.00 | 96,100.00 | 0.10% | 22,063 |
| Sep 29, 2025 | 94,500.00 | 98,000.00 | 93,600.00 | 96,000.00 | 96,000.00 | 5.49% | 53,244 |
| Sep 26, 2025 | 92,800.00 | 92,900.00 | 90,900.00 | 91,000.00 | 91,000.00 | -1.52% | 9,442 |
| Sep 25, 2025 | 91,200.00 | 92,600.00 | 90,600.00 | 92,400.00 | 92,400.00 | 0.65% | 16,143 |
| Sep 24, 2025 | 92,200.00 | 92,400.00 | 90,500.00 | 91,800.00 | 91,800.00 | -0.43% | 9,360 |
| Sep 23, 2025 | 91,200.00 | 93,000.00 | 91,200.00 | 92,200.00 | 92,200.00 | 1.21% | 10,125 |
| Sep 22, 2025 | 92,100.00 | 92,100.00 | 89,700.00 | 91,100.00 | 91,100.00 | -1.73% | 13,364 |
| Sep 19, 2025 | 92,700.00 | 93,500.00 | 92,000.00 | 92,700.00 | 92,700.00 | -0.22% | 8,888 |