KINX, Inc. (KOSDAQ:093320)
South Korea · Delayed Price · Currency is KRW 163,000
+13,700 (9.18%)
At close: Aug 11, 2026
KINX, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 132,200.00 | 137,700.00 | 126,100.00 | 126,500.00 | 126,500.00 | -3.14% | 24,295 |
| Jul 20, 2026 | 139,900.00 | 140,900.00 | 127,500.00 | 130,600.00 | 130,600.00 | -2.10% | 16,515 |
| Jul 16, 2026 | 136,500.00 | 139,000.00 | 126,000.00 | 133,400.00 | 133,400.00 | -2.63% | 17,226 |
| Jul 15, 2026 | 132,700.00 | 138,000.00 | 130,200.00 | 137,000.00 | 137,000.00 | 3.87% | 14,094 |
| Jul 14, 2026 | 128,600.00 | 133,100.00 | 127,900.00 | 131,900.00 | 131,900.00 | 2.57% | 11,879 |
| Jul 13, 2026 | 130,700.00 | 133,100.00 | 128,100.00 | 128,600.00 | 128,600.00 | -3.16% | 7,877 |
| Jul 10, 2026 | 133,300.00 | 135,500.00 | 128,200.00 | 132,800.00 | 132,800.00 | -0.60% | 8,360 |
| Jul 9, 2026 | 130,100.00 | 139,400.00 | 129,300.00 | 133,600.00 | 133,600.00 | 2.85% | 18,507 |
| Jul 8, 2026 | 125,900.00 | 132,700.00 | 124,600.00 | 129,900.00 | 129,900.00 | 2.61% | 18,551 |
| Jul 7, 2026 | 124,900.00 | 129,000.00 | 124,100.00 | 126,600.00 | 126,600.00 | 1.12% | 12,063 |
| Jul 6, 2026 | 116,700.00 | 128,000.00 | 116,700.00 | 125,200.00 | 125,200.00 | 5.21% | 17,607 |
| Jul 3, 2026 | 108,000.00 | 119,100.00 | 108,000.00 | 119,000.00 | 119,000.00 | 9.07% | 13,941 |
| Jul 2, 2026 | 106,000.00 | 111,500.00 | 104,100.00 | 109,100.00 | 109,100.00 | 1.96% | 15,403 |
| Jul 1, 2026 | 105,500.00 | 107,800.00 | 102,100.00 | 107,000.00 | 107,000.00 | 0.66% | 4,508 |
| Jun 30, 2026 | 105,500.00 | 109,200.00 | 104,700.00 | 106,300.00 | 106,300.00 | 0.09% | 5,007 |
| Jun 29, 2026 | 100,900.00 | 107,400.00 | 100,800.00 | 106,200.00 | 106,200.00 | 5.57% | 9,202 |
| Jun 26, 2026 | 111,000.00 | 111,500.00 | 100,600.00 | 100,600.00 | 100,600.00 | -9.37% | 12,758 |
| Jun 25, 2026 | 115,500.00 | 116,600.00 | 110,100.00 | 111,000.00 | 111,000.00 | -4.31% | 6,485 |
| Jun 24, 2026 | 113,700.00 | 116,000.00 | 110,600.00 | 116,000.00 | 116,000.00 | 2.02% | 10,417 |
| Jun 23, 2026 | 114,800.00 | 117,900.00 | 110,900.00 | 113,700.00 | 113,700.00 | -2.24% | 12,236 |
| Jun 22, 2026 | 115,900.00 | 119,000.00 | 114,400.00 | 116,300.00 | 116,300.00 | 0.35% | 7,861 |
| Jun 19, 2026 | 115,000.00 | 119,000.00 | 114,500.00 | 115,900.00 | 115,900.00 | 1.05% | 12,811 |
| Jun 18, 2026 | 121,500.00 | 121,500.00 | 109,900.00 | 114,700.00 | 114,700.00 | -5.60% | 22,168 |
| Jun 17, 2026 | 124,500.00 | 124,500.00 | 119,800.00 | 121,500.00 | 121,500.00 | -3.11% | 9,877 |
| Jun 16, 2026 | 133,800.00 | 138,400.00 | 125,000.00 | 125,400.00 | 125,400.00 | -7.66% | 17,173 |
| Jun 15, 2026 | 127,000.00 | 139,900.00 | 124,500.00 | 135,800.00 | 135,800.00 | 8.47% | 57,801 |
| Jun 12, 2026 | 115,000.00 | 128,800.00 | 115,000.00 | 125,200.00 | 125,200.00 | 9.44% | 41,901 |
| Jun 11, 2026 | 112,900.00 | 114,500.00 | 109,900.00 | 114,400.00 | 114,400.00 | 1.33% | 7,272 |
| Jun 10, 2026 | 110,500.00 | 114,000.00 | 109,300.00 | 112,900.00 | 112,900.00 | 1.71% | 5,503 |
| Jun 9, 2026 | 113,800.00 | 114,700.00 | 110,000.00 | 111,000.00 | 111,000.00 | -0.72% | 7,523 |
| Jun 8, 2026 | 111,000.00 | 113,200.00 | 104,000.00 | 111,800.00 | 111,800.00 | -1.41% | 16,236 |
| Jun 5, 2026 | 110,300.00 | 113,400.00 | 109,100.00 | 113,400.00 | 113,400.00 | 0.89% | 8,391 |
| Jun 4, 2026 | 110,500.00 | 113,400.00 | 108,800.00 | 112,400.00 | 112,400.00 | -0.62% | 7,380 |
| Jun 2, 2026 | 113,000.00 | 114,000.00 | 109,500.00 | 113,100.00 | 113,100.00 | -1.57% | 9,059 |
| Jun 1, 2026 | 118,000.00 | 118,500.00 | 111,800.00 | 114,900.00 | 114,900.00 | 0.09% | 10,293 |