KINX, Inc. (KOSDAQ:093320)
South Korea · Delayed Price · Currency is KRW 177,400
+20,800 (13.28%)
At close: Oct 29, 2026
KINX, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 179,500.00 | 180,300.00 | 174,800.00 | 177,400.00 | 177,400.00 | 13.28% | 164,293 |
| Oct 28, 2026 | 156,600.00 | 156,600.00 | 156,600.00 | 156,600.00 | 156,600.00 | 29.96% | 5,096 |
| Oct 27, 2026 | 123,200.00 | 127,900.00 | 120,200.00 | 120,500.00 | 120,500.00 | -3.75% | 10,842 |
| Oct 26, 2026 | 131,300.00 | 136,700.00 | 125,000.00 | 125,200.00 | 125,200.00 | -7.46% | 8,715 |
| Oct 23, 2026 | 135,100.00 | 135,800.00 | 132,500.00 | 135,300.00 | 135,300.00 | -1.17% | 6,942 |
| Oct 22, 2026 | 135,800.00 | 139,100.00 | 134,500.00 | 136,900.00 | 136,900.00 | -0.58% | 4,720 |
| Oct 21, 2026 | 141,100.00 | 141,100.00 | 132,900.00 | 137,700.00 | 137,700.00 | -2.55% | 7,352 |
| Oct 20, 2026 | 139,000.00 | 142,000.00 | 136,300.00 | 141,300.00 | 141,300.00 | 1.65% | 7,479 |
| Oct 19, 2026 | 133,500.00 | 139,000.00 | 129,400.00 | 139,000.00 | 139,000.00 | 4.91% | 13,340 |
| Oct 16, 2026 | 131,900.00 | 133,300.00 | 126,800.00 | 132,500.00 | 132,500.00 | 4.33% | 5,464 |
| Oct 15, 2026 | 127,600.00 | 129,000.00 | 124,700.00 | 127,000.00 | 127,000.00 | -1.85% | 3,804 |
| Oct 14, 2026 | 125,800.00 | 131,000.00 | 125,800.00 | 129,400.00 | 129,400.00 | 2.86% | 2,190 |
| Oct 13, 2026 | 127,000.00 | 127,000.00 | 121,100.00 | 125,800.00 | 125,800.00 | -0.94% | 6,055 |
| Oct 12, 2026 | 128,800.00 | 129,400.00 | 125,300.00 | 127,000.00 | 127,000.00 | -3.13% | 4,005 |
| Oct 8, 2026 | 127,100.00 | 133,100.00 | 126,400.00 | 131,100.00 | 131,100.00 | 0.08% | 4,238 |
| Oct 7, 2026 | 132,000.00 | 132,800.00 | 128,600.00 | 131,000.00 | 131,000.00 | 1.95% | 6,448 |
| Oct 6, 2026 | 127,700.00 | 129,500.00 | 125,000.00 | 128,500.00 | 128,500.00 | 1.98% | 6,676 |
| 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 |