Kns Co., Ltd (KOSDAQ:432470)
South Korea · Delayed Price · Currency is KRW 12,140
-200 (-1.62%)
At close: Sep 19, 2025
Kns Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12,400.00 | 12,410.00 | 12,050.00 | 12,270.00 | 12,270.00 | -0.57% | 31,352 |
| Sep 18, 2025 | 12,150.00 | 12,440.00 | 12,070.00 | 12,340.00 | 12,340.00 | 1.73% | 32,122 |
| Sep 17, 2025 | 12,030.00 | 12,180.00 | 12,000.00 | 12,130.00 | 12,130.00 | -1.54% | 49,404 |
| Sep 16, 2025 | 12,500.00 | 12,500.00 | 12,220.00 | 12,320.00 | 12,320.00 | -1.75% | 59,387 |
| Sep 15, 2025 | 12,450.00 | 12,540.00 | 12,190.00 | 12,540.00 | 12,540.00 | 1.95% | 85,798 |
| Sep 12, 2025 | 13,400.00 | 13,950.00 | 12,220.00 | 12,300.00 | 12,300.00 | 4.68% | 758,824 |
| Sep 11, 2025 | 11,990.00 | 12,000.00 | 11,540.00 | 11,750.00 | 11,750.00 | -1.76% | 117,930 |
| Sep 10, 2025 | 10,720.00 | 13,300.00 | 10,580.00 | 11,960.00 | 11,960.00 | 12.30% | 1,179,909 |
| Sep 9, 2025 | 10,570.00 | 10,680.00 | 10,410.00 | 10,650.00 | 10,650.00 | 0.85% | 7,102 |
| Sep 8, 2025 | 10,530.00 | 10,650.00 | 10,460.00 | 10,560.00 | 10,560.00 | -0.56% | 6,356 |
| Sep 5, 2025 | 10,510.00 | 10,690.00 | 10,450.00 | 10,620.00 | 10,620.00 | 1.05% | 14,150 |
| Sep 4, 2025 | 10,540.00 | 10,790.00 | 10,500.00 | 10,510.00 | 10,510.00 | 0.10% | 6,304 |
| Sep 3, 2025 | 10,280.00 | 10,570.00 | 10,280.00 | 10,500.00 | 10,500.00 | 1.35% | 8,798 |
| Sep 2, 2025 | 10,190.00 | 10,360.00 | 10,120.00 | 10,360.00 | 10,360.00 | 1.67% | 5,013 |
| Sep 1, 2025 | 10,510.00 | 10,510.00 | 10,190.00 | 10,190.00 | 10,190.00 | -3.23% | 9,133 |
| Aug 29, 2025 | 10,540.00 | 10,880.00 | 10,370.00 | 10,530.00 | 10,530.00 | -0.09% | 10,547 |
| Aug 28, 2025 | 10,630.00 | 10,730.00 | 10,480.00 | 10,540.00 | 10,540.00 | -1.86% | 5,918 |
| Aug 27, 2025 | 10,870.00 | 10,940.00 | 10,670.00 | 10,740.00 | 10,740.00 | -1.47% | 4,151 |
| Aug 26, 2025 | 10,640.00 | 10,920.00 | 10,640.00 | 10,900.00 | 10,900.00 | 1.11% | 12,946 |
| Aug 25, 2025 | 10,550.00 | 10,800.00 | 10,550.00 | 10,780.00 | 10,780.00 | 2.08% | 6,371 |
| Aug 22, 2025 | 10,430.00 | 10,640.00 | 10,300.00 | 10,560.00 | 10,560.00 | 0.57% | 11,151 |
| Aug 21, 2025 | 10,450.00 | 10,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.57% | 4,199 |
| Aug 20, 2025 | 10,630.00 | 10,630.00 | 10,320.00 | 10,440.00 | 10,440.00 | -2.52% | 17,695 |
| Aug 19, 2025 | 10,820.00 | 11,340.00 | 10,680.00 | 10,710.00 | 10,710.00 | -1.29% | 7,963 |
| Aug 18, 2025 | 10,840.00 | 10,940.00 | 10,700.00 | 10,850.00 | 10,850.00 | -1.00% | 6,065 |
| Aug 14, 2025 | 11,000.00 | 11,170.00 | 10,860.00 | 10,960.00 | 10,960.00 | 0.18% | 18,901 |
| Aug 13, 2025 | 11,200.00 | 11,200.00 | 10,750.00 | 10,940.00 | 10,940.00 | 0.27% | 6,408 |
| Aug 12, 2025 | 11,180.00 | 11,190.00 | 10,630.00 | 10,910.00 | 10,910.00 | -1.27% | 12,369 |
| Aug 11, 2025 | 10,920.00 | 11,200.00 | 10,900.00 | 11,050.00 | 11,050.00 | 1.19% | 15,543 |
| Aug 8, 2025 | 11,030.00 | 11,050.00 | 10,700.00 | 10,920.00 | 10,920.00 | 0.18% | 8,375 |
| Aug 7, 2025 | 11,030.00 | 11,210.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.00% | 8,318 |
| Aug 6, 2025 | 10,750.00 | 11,300.00 | 10,690.00 | 11,010.00 | 11,010.00 | 2.42% | 40,958 |
| Aug 5, 2025 | 10,350.00 | 10,900.00 | 10,320.00 | 10,750.00 | 10,750.00 | 4.37% | 20,676 |
| Aug 4, 2025 | 10,280.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.19% | 9,821 |
| Aug 1, 2025 | 10,750.00 | 10,750.00 | 10,270.00 | 10,280.00 | 10,280.00 | -4.37% | 16,087 |
| Jul 31, 2025 | 10,960.00 | 10,970.00 | 10,380.00 | 10,750.00 | 10,750.00 | -1.01% | 13,858 |
| Jul 30, 2025 | 10,620.00 | 11,500.00 | 10,550.00 | 10,860.00 | 10,860.00 | 2.26% | 83,591 |
| Jul 29, 2025 | 10,740.00 | 10,750.00 | 10,500.00 | 10,620.00 | 10,620.00 | -1.39% | 5,553 |
| Jul 28, 2025 | 10,760.00 | 10,890.00 | 10,590.00 | 10,770.00 | 10,770.00 | 0.09% | 18,808 |
| Jul 25, 2025 | 10,930.00 | 10,990.00 | 10,650.00 | 10,760.00 | 10,760.00 | -0.55% | 11,222 |
| Jul 24, 2025 | 10,870.00 | 10,960.00 | 10,780.00 | 10,820.00 | 10,820.00 | -0.46% | 11,842 |
| Jul 23, 2025 | 10,920.00 | 11,200.00 | 10,610.00 | 10,870.00 | 10,870.00 | - | 14,371 |
| Jul 22, 2025 | 11,150.00 | 11,250.00 | 10,810.00 | 10,870.00 | 10,870.00 | -2.42% | 14,585 |
| Jul 21, 2025 | 10,770.00 | 11,430.00 | 10,750.00 | 11,140.00 | 11,140.00 | 2.39% | 43,135 |
| Jul 18, 2025 | 10,720.00 | 10,980.00 | 10,720.00 | 10,880.00 | 10,880.00 | 1.02% | 19,686 |
| Jul 17, 2025 | 10,840.00 | 10,920.00 | 10,630.00 | 10,770.00 | 10,770.00 | -1.37% | 13,094 |
| Jul 16, 2025 | 10,930.00 | 10,960.00 | 10,750.00 | 10,920.00 | 10,920.00 | -0.55% | 7,964 |
| Jul 15, 2025 | 10,910.00 | 11,120.00 | 10,700.00 | 10,980.00 | 10,980.00 | 1.48% | 28,349 |
| Jul 14, 2025 | 10,750.00 | 10,820.00 | 10,570.00 | 10,820.00 | 10,820.00 | 1.79% | 19,791 |
| Jul 11, 2025 | 10,530.00 | 10,770.00 | 10,450.00 | 10,630.00 | 10,630.00 | 2.11% | 16,055 |