KINX, Inc. (KOSDAQ:093320)
South Korea · Delayed Price · Currency is KRW 110,600
-2,800 (-2.47%)
At close: May 27, 2026
KINX, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 114,600.00 | 114,700.00 | 109,200.00 | 110,600.00 | 110,600.00 | -2.47% | 7,065 |
| May 26, 2026 | 116,000.00 | 119,000.00 | 113,400.00 | 113,400.00 | 113,400.00 | -2.49% | 5,452 |
| May 22, 2026 | 112,800.00 | 117,200.00 | 112,800.00 | 116,300.00 | 116,300.00 | 4.49% | 4,560 |
| May 21, 2026 | 111,300.00 | 113,400.00 | 110,500.00 | 111,300.00 | 111,300.00 | - | 5,107 |
| May 20, 2026 | 116,500.00 | 116,500.00 | 109,600.00 | 111,300.00 | 111,300.00 | -3.22% | 9,028 |
| May 19, 2026 | 115,500.00 | 116,300.00 | 114,200.00 | 115,000.00 | 115,000.00 | -0.95% | 5,022 |
| May 18, 2026 | 113,500.00 | 118,700.00 | 111,000.00 | 116,100.00 | 116,100.00 | 1.22% | 9,660 |
| May 15, 2026 | 118,700.00 | 120,800.00 | 113,000.00 | 114,700.00 | 114,700.00 | -3.29% | 9,747 |
| May 14, 2026 | 122,200.00 | 124,100.00 | 118,000.00 | 118,600.00 | 118,600.00 | -2.71% | 16,310 |
| May 13, 2026 | 119,500.00 | 125,000.00 | 116,200.00 | 121,900.00 | 121,900.00 | 5.00% | 37,370 |
| May 12, 2026 | 119,200.00 | 120,000.00 | 110,300.00 | 116,100.00 | 116,100.00 | -1.69% | 18,937 |
| May 11, 2026 | 110,000.00 | 120,700.00 | 107,600.00 | 118,100.00 | 118,100.00 | 8.05% | 20,398 |
| May 8, 2026 | 107,700.00 | 111,700.00 | 106,300.00 | 109,300.00 | 109,300.00 | 1.49% | 14,205 |
| May 7, 2026 | 103,900.00 | 109,400.00 | 103,900.00 | 107,700.00 | 107,700.00 | 3.96% | 10,832 |
| May 6, 2026 | 106,100.00 | 106,600.00 | 103,000.00 | 103,600.00 | 103,600.00 | -2.91% | 12,117 |
| May 4, 2026 | 108,400.00 | 108,600.00 | 105,100.00 | 106,700.00 | 106,700.00 | 2.30% | 7,625 |
| Apr 30, 2026 | 106,400.00 | 107,900.00 | 104,300.00 | 104,300.00 | 104,300.00 | -1.04% | 4,363 |
| Apr 29, 2026 | 105,700.00 | 106,400.00 | 103,300.00 | 105,400.00 | 105,400.00 | -1.03% | 9,080 |
| Apr 28, 2026 | 107,800.00 | 107,800.00 | 106,500.00 | 106,500.00 | 106,500.00 | -1.02% | 3,436 |
| Apr 27, 2026 | 107,400.00 | 108,400.00 | 106,400.00 | 107,600.00 | 107,600.00 | -0.37% | 9,339 |
| Apr 24, 2026 | 108,500.00 | 109,000.00 | 105,500.00 | 108,000.00 | 108,000.00 | -0.46% | 5,577 |
| Apr 23, 2026 | 109,400.00 | 109,400.00 | 107,000.00 | 108,500.00 | 108,500.00 | 0.46% | 3,870 |
| Apr 22, 2026 | 109,900.00 | 109,900.00 | 107,000.00 | 108,000.00 | 108,000.00 | 0.09% | 4,823 |
| Apr 21, 2026 | 117,400.00 | 117,400.00 | 107,100.00 | 107,900.00 | 107,900.00 | -5.35% | 15,533 |
| Apr 20, 2026 | 112,700.00 | 114,900.00 | 110,500.00 | 114,000.00 | 114,000.00 | 0.88% | 4,823 |
| Apr 17, 2026 | 118,800.00 | 118,800.00 | 112,300.00 | 113,000.00 | 113,000.00 | -3.09% | 7,599 |
| Apr 16, 2026 | 118,300.00 | 124,000.00 | 115,600.00 | 116,600.00 | 116,600.00 | 4.29% | 30,099 |
| Apr 15, 2026 | 110,200.00 | 112,000.00 | 108,100.00 | 111,800.00 | 111,800.00 | 2.57% | 7,243 |
| Apr 14, 2026 | 107,000.00 | 110,300.00 | 106,800.00 | 109,000.00 | 109,000.00 | 4.71% | 7,457 |
| Apr 13, 2026 | 103,900.00 | 105,800.00 | 101,700.00 | 104,100.00 | 104,100.00 | 0.19% | 2,970 |
| Apr 10, 2026 | 100,900.00 | 104,200.00 | 100,900.00 | 103,900.00 | 103,900.00 | 2.57% | 3,798 |
| Apr 9, 2026 | 102,100.00 | 104,000.00 | 100,600.00 | 101,300.00 | 101,300.00 | -1.46% | 2,823 |
| Apr 8, 2026 | 103,800.00 | 104,400.00 | 102,000.00 | 102,800.00 | 102,800.00 | -0.39% | 3,342 |
| Apr 7, 2026 | 102,000.00 | 103,900.00 | 99,500.00 | 103,200.00 | 103,200.00 | 1.18% | 2,129 |
| Apr 6, 2026 | 102,000.00 | 103,000.00 | 99,000.00 | 102,000.00 | 102,000.00 | 0.39% | 1,942 |
| Apr 3, 2026 | 101,900.00 | 102,000.00 | 100,000.00 | 101,600.00 | 101,600.00 | 1.40% | 1,530 |
| Apr 2, 2026 | 104,000.00 | 104,200.00 | 98,700.00 | 100,200.00 | 100,200.00 | -3.00% | 8,278 |
| Apr 1, 2026 | 102,100.00 | 103,900.00 | 100,300.00 | 103,300.00 | 103,300.00 | 3.30% | 11,300 |
| Mar 31, 2026 | 100,700.00 | 103,500.00 | 99,800.00 | 100,000.00 | 100,000.00 | -2.91% | 3,832 |
| Mar 30, 2026 | 102,000.00 | 103,200.00 | 100,700.00 | 103,000.00 | 103,000.00 | -0.96% | 10,561 |
| Mar 27, 2026 | 101,500.00 | 104,000.00 | 100,700.00 | 104,000.00 | 104,000.00 | 0.48% | 6,245 |
| Mar 26, 2026 | 107,700.00 | 108,000.00 | 102,000.00 | 103,500.00 | 103,500.00 | -3.90% | 9,529 |
| Mar 25, 2026 | 101,500.00 | 109,000.00 | 101,500.00 | 107,700.00 | 107,700.00 | 4.97% | 20,460 |
| Mar 24, 2026 | 100,700.00 | 102,700.00 | 100,200.00 | 102,600.00 | 102,600.00 | 3.95% | 13,816 |
| Mar 23, 2026 | 101,500.00 | 102,900.00 | 98,600.00 | 98,700.00 | 98,700.00 | -2.18% | 15,364 |
| Mar 20, 2026 | 102,500.00 | 103,000.00 | 100,900.00 | 100,900.00 | 100,900.00 | -1.94% | 13,155 |
| Mar 19, 2026 | 102,800.00 | 104,900.00 | 99,600.00 | 102,900.00 | 102,900.00 | -0.58% | 25,925 |
| Mar 18, 2026 | 101,600.00 | 103,800.00 | 101,300.00 | 103,500.00 | 103,500.00 | 2.07% | 14,366 |
| Mar 17, 2026 | 103,700.00 | 103,900.00 | 100,700.00 | 101,400.00 | 101,400.00 | -0.49% | 7,804 |
| Mar 16, 2026 | 99,300.00 | 101,900.00 | 97,600.00 | 101,900.00 | 101,900.00 | 2.52% | 18,383 |