KINX, Inc. (KOSDAQ:093320)
South Korea · Delayed Price · Currency is KRW 105,400
-1,100 (-1.03%)
At close: Apr 29, 2026
KINX, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30,098 |
| 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 |
| Mar 13, 2026 | 101,700.00 | 101,800.00 | 98,300.00 | 99,400.00 | 99,400.00 | -3.40% | 12,847 |
| Mar 12, 2026 | 106,800.00 | 106,800.00 | 101,800.00 | 102,900.00 | 102,900.00 | -3.83% | 15,560 |
| Mar 11, 2026 | 110,500.00 | 110,500.00 | 106,000.00 | 107,000.00 | 107,000.00 | -3.17% | 19,031 |
| Mar 10, 2026 | 112,000.00 | 112,000.00 | 108,000.00 | 110,500.00 | 110,500.00 | 2.31% | 4,016 |
| Mar 9, 2026 | 104,600.00 | 108,000.00 | 104,000.00 | 108,000.00 | 108,000.00 | -1.82% | 6,267 |
| Mar 6, 2026 | 110,200.00 | 111,500.00 | 105,000.00 | 110,000.00 | 110,000.00 | -0.18% | 10,637 |
| Mar 5, 2026 | 111,200.00 | 111,900.00 | 106,000.00 | 110,200.00 | 110,200.00 | 10.42% | 20,551 |
| Mar 4, 2026 | 106,800.00 | 109,500.00 | 96,100.00 | 99,800.00 | 99,800.00 | -12.23% | 35,574 |
| Mar 3, 2026 | 115,300.00 | 118,000.00 | 113,400.00 | 113,700.00 | 113,700.00 | -4.77% | 9,918 |
| Feb 27, 2026 | 118,400.00 | 119,700.00 | 116,300.00 | 119,400.00 | 119,400.00 | 1.88% | 6,253 |
| Feb 26, 2026 | 125,000.00 | 125,100.00 | 117,000.00 | 117,200.00 | 117,200.00 | -6.16% | 13,755 |
| Feb 25, 2026 | 128,000.00 | 129,500.00 | 124,600.00 | 124,900.00 | 124,900.00 | 0.40% | 2,916 |
| Feb 24, 2026 | 125,500.00 | 127,000.00 | 124,300.00 | 124,400.00 | 124,400.00 | -0.88% | 3,534 |
| Feb 23, 2026 | 127,500.00 | 127,800.00 | 124,500.00 | 125,500.00 | 125,500.00 | -1.41% | 2,814 |
| Feb 20, 2026 | 125,000.00 | 128,000.00 | 123,200.00 | 127,300.00 | 127,300.00 | 1.19% | 9,538 |
| Feb 19, 2026 | 125,000.00 | 126,400.00 | 123,600.00 | 125,800.00 | 125,800.00 | 1.13% | 15,504 |