KINX, Inc. (KOSDAQ:093320)
South Korea · Delayed Price · Currency is KRW 126,000
+1,400 (1.12%)
At close: Oct 2, 2026
KINX, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 128,000.00 | 128,000.00 | 123,000.00 | 126,000.00 | 126,000.00 | 1.12% | 4,072 |
| Oct 1, 2026 | 128,200.00 | 128,400.00 | 122,700.00 | 124,600.00 | 124,600.00 | -2.81% | 7,665 |
| Sep 30, 2026 | 133,800.00 | 135,300.00 | 126,000.00 | 128,200.00 | 128,200.00 | -3.54% | 9,088 |
| Sep 29, 2026 | 137,200.00 | 137,800.00 | 130,000.00 | 132,900.00 | 132,900.00 | -3.06% | 24,902 |
| Sep 28, 2026 | 133,100.00 | 137,800.00 | 131,500.00 | 137,100.00 | 137,100.00 | 3.08% | 6,955 |
| Sep 23, 2026 | 141,900.00 | 142,600.00 | 129,100.00 | 133,000.00 | 133,000.00 | -6.21% | 21,287 |
| Sep 22, 2026 | 137,800.00 | 141,800.00 | 137,000.00 | 141,800.00 | 141,800.00 | 3.05% | 10,341 |
| Sep 21, 2026 | 139,600.00 | 140,700.00 | 136,400.00 | 137,600.00 | 137,600.00 | -1.71% | 4,501 |
| Sep 18, 2026 | 138,000.00 | 141,900.00 | 137,500.00 | 140,000.00 | 140,000.00 | 1.89% | 10,585 |
| Sep 17, 2026 | 137,700.00 | 138,500.00 | 137,000.00 | 137,400.00 | 137,400.00 | -0.79% | 3,609 |
| Sep 16, 2026 | 139,000.00 | 139,000.00 | 135,500.00 | 138,500.00 | 138,500.00 | -1.56% | 7,557 |
| Sep 15, 2026 | 141,000.00 | 144,300.00 | 139,100.00 | 140,700.00 | 140,700.00 | 0.43% | 4,878 |
| Sep 14, 2026 | 138,400.00 | 143,500.00 | 135,700.00 | 140,100.00 | 140,100.00 | 1.23% | 14,592 |
| Sep 11, 2026 | 137,000.00 | 141,300.00 | 136,000.00 | 138,400.00 | 138,400.00 | 0.29% | 16,104 |
| Sep 10, 2026 | 143,100.00 | 143,700.00 | 137,500.00 | 138,000.00 | 138,000.00 | -2.61% | 16,526 |
| Sep 9, 2026 | 139,000.00 | 148,700.00 | 139,000.00 | 141,700.00 | 141,700.00 | 1.94% | 23,714 |
| Sep 8, 2026 | 143,600.00 | 143,600.00 | 138,600.00 | 139,000.00 | 139,000.00 | -3.87% | 5,828 |
| Sep 7, 2026 | 138,000.00 | 145,500.00 | 136,900.00 | 144,600.00 | 144,600.00 | 5.86% | 7,582 |
| Sep 4, 2026 | 137,600.00 | 137,700.00 | 132,600.00 | 136,600.00 | 136,600.00 | 0.59% | 9,696 |
| Sep 3, 2026 | 138,000.00 | 138,000.00 | 132,100.00 | 135,800.00 | 135,800.00 | 0.07% | 4,333 |
| Sep 2, 2026 | 134,100.00 | 137,300.00 | 132,300.00 | 135,700.00 | 135,700.00 | 0.82% | 5,966 |
| Sep 1, 2026 | 144,000.00 | 146,500.00 | 134,400.00 | 134,600.00 | 134,600.00 | -7.30% | 13,716 |
| Aug 31, 2026 | 151,500.00 | 151,500.00 | 142,600.00 | 145,200.00 | 145,200.00 | -4.66% | 6,433 |
| Aug 28, 2026 | 141,500.00 | 152,700.00 | 141,500.00 | 152,300.00 | 152,300.00 | 7.25% | 12,455 |
| Aug 27, 2026 | 143,600.00 | 144,400.00 | 138,800.00 | 142,000.00 | 142,000.00 | -1.05% | 6,206 |
| Aug 26, 2026 | 147,000.00 | 147,000.00 | 141,700.00 | 143,500.00 | 143,500.00 | -1.31% | 5,795 |
| Aug 25, 2026 | 149,500.00 | 149,500.00 | 141,000.00 | 145,400.00 | 145,400.00 | -2.22% | 8,294 |
| Aug 24, 2026 | 150,900.00 | 153,400.00 | 146,500.00 | 148,700.00 | 148,700.00 | 0.95% | 5,475 |
| Aug 21, 2026 | 143,400.00 | 149,000.00 | 141,100.00 | 147,300.00 | 147,300.00 | 2.86% | 9,115 |
| Aug 20, 2026 | 141,800.00 | 143,900.00 | 139,700.00 | 143,200.00 | 143,200.00 | 0.92% | 5,537 |
| Aug 19, 2026 | 143,800.00 | 143,800.00 | 138,100.00 | 141,900.00 | 141,900.00 | -1.66% | 6,951 |
| Aug 18, 2026 | 150,000.00 | 150,000.00 | 141,500.00 | 144,300.00 | 144,300.00 | -3.80% | 14,702 |
| Aug 14, 2026 | 147,200.00 | 150,300.00 | 146,100.00 | 150,000.00 | 150,000.00 | 2.67% | 12,720 |
| Aug 13, 2026 | 152,400.00 | 152,400.00 | 143,100.00 | 146,100.00 | 146,100.00 | -3.63% | 21,315 |
| Aug 12, 2026 | 161,200.00 | 163,700.00 | 145,100.00 | 151,600.00 | 151,600.00 | -6.99% | 28,951 |
| Aug 11, 2026 | 149,900.00 | 163,400.00 | 145,300.00 | 163,000.00 | 163,000.00 | 9.18% | 38,022 |
| Aug 10, 2026 | 136,300.00 | 150,000.00 | 130,200.00 | 149,300.00 | 149,300.00 | 11.75% | 16,948 |
| Aug 7, 2026 | 139,000.00 | 143,000.00 | 129,000.00 | 133,600.00 | 133,600.00 | -3.88% | 13,525 |
| Aug 6, 2026 | 139,700.00 | 144,900.00 | 138,700.00 | 139,000.00 | 139,000.00 | -1.07% | 11,273 |
| Aug 5, 2026 | 135,500.00 | 141,700.00 | 130,900.00 | 140,500.00 | 140,500.00 | 4.93% | 12,113 |
| Aug 4, 2026 | 137,000.00 | 138,800.00 | 129,600.00 | 133,900.00 | 133,900.00 | -1.83% | 13,559 |
| Aug 3, 2026 | 128,500.00 | 138,000.00 | 128,000.00 | 136,400.00 | 136,400.00 | 5.17% | 17,563 |
| Jul 31, 2026 | 131,100.00 | 135,800.00 | 128,300.00 | 129,700.00 | 129,700.00 | -0.99% | 10,121 |
| Jul 30, 2026 | 129,300.00 | 138,900.00 | 128,400.00 | 131,000.00 | 131,000.00 | 0.08% | 24,342 |
| Jul 29, 2026 | 131,600.00 | 142,000.00 | 130,600.00 | 130,900.00 | 130,900.00 | -4.03% | 11,604 |
| Jul 28, 2026 | 143,100.00 | 144,000.00 | 129,000.00 | 136,400.00 | 136,400.00 | -4.75% | 7,391 |
| Jul 27, 2026 | 148,800.00 | 149,400.00 | 140,800.00 | 143,200.00 | 143,200.00 | -0.42% | 15,506 |
| Jul 24, 2026 | 146,000.00 | 148,300.00 | 141,000.00 | 143,800.00 | 143,800.00 | -3.10% | 20,613 |
| Jul 23, 2026 | 127,300.00 | 148,900.00 | 127,000.00 | 148,400.00 | 148,400.00 | 15.31% | 27,928 |
| Jul 22, 2026 | 128,300.00 | 130,000.00 | 122,400.00 | 128,700.00 | 128,700.00 | 1.74% | 10,218 |