KINX, Inc. (KOSDAQ:093320)
South Korea · Delayed Price · Currency is KRW 130,600
-2,800 (-2.10%)
At close: Jul 20, 2026
KINX, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 112,000.00 | 116,800.00 | 109,800.00 | 114,800.00 | 114,800.00 | 2.50% | 11,108 |
| May 28, 2026 | 110,700.00 | 113,000.00 | 109,800.00 | 112,000.00 | 112,000.00 | 1.27% | 5,055 |
| 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 |