Kns Co., Ltd (KOSDAQ:432470)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,270
-330 (-2.84%)
Last updated: Oct 10, 2025, 2:19 PM KST

Kns Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202511,600.0011,740.0011,200.0011,280.0011,280.00-2.76%28,359
Oct 2, 202511,830.0011,830.0011,470.0011,600.0011,600.00-0.26%26,823
Oct 1, 202511,880.0011,920.0011,600.0011,630.0011,630.00-2.92%22,702
Sep 30, 202512,300.0012,370.0011,510.0011,980.0011,980.000.93%65,746
Sep 29, 202512,400.0012,480.0011,870.0011,870.0011,870.000.17%57,466
Sep 26, 202512,500.0012,500.0011,670.0011,850.0011,850.00-1.25%50,237
Sep 25, 202511,900.0012,300.0011,670.0012,000.0012,000.002.04%35,683
Sep 24, 202511,950.0011,990.0011,440.0011,760.0011,760.00-1.18%36,237
Sep 23, 202511,980.0012,140.0011,800.0011,900.0011,900.00-1.90%30,700
Sep 22, 202512,220.0012,370.0012,050.0012,130.0012,130.00-1.14%30,355
Sep 19, 202512,400.0012,410.0012,050.0012,270.0012,270.00-0.57%31,352
Sep 18, 202512,150.0012,440.0012,070.0012,340.0012,340.001.73%32,122
Sep 17, 202512,030.0012,180.0012,000.0012,130.0012,130.00-1.54%49,404
Sep 16, 202512,500.0012,500.0012,220.0012,320.0012,320.00-1.75%59,387
Sep 15, 202512,450.0012,540.0012,190.0012,540.0012,540.001.95%85,798
Sep 12, 202513,400.0013,950.0012,220.0012,300.0012,300.004.68%758,824
Sep 11, 202511,990.0012,000.0011,540.0011,750.0011,750.00-1.76%117,930
Sep 10, 202510,720.0013,300.0010,580.0011,960.0011,960.0012.30%1,179,909
Sep 9, 202510,570.0010,680.0010,410.0010,650.0010,650.000.85%7,102
Sep 8, 202510,530.0010,650.0010,460.0010,560.0010,560.00-0.56%6,356
Sep 5, 202510,510.0010,690.0010,450.0010,620.0010,620.001.05%14,150
Sep 4, 202510,540.0010,790.0010,500.0010,510.0010,510.000.10%6,304
Sep 3, 202510,280.0010,570.0010,280.0010,500.0010,500.001.35%8,798
Sep 2, 202510,190.0010,360.0010,120.0010,360.0010,360.001.67%5,013
Sep 1, 202510,510.0010,510.0010,190.0010,190.0010,190.00-3.23%9,133
Aug 29, 202510,540.0010,880.0010,370.0010,530.0010,530.00-0.09%10,547
Aug 28, 202510,630.0010,730.0010,480.0010,540.0010,540.00-1.86%5,918
Aug 27, 202510,870.0010,940.0010,670.0010,740.0010,740.00-1.47%4,151
Aug 26, 202510,640.0010,920.0010,640.0010,900.0010,900.001.11%12,946
Aug 25, 202510,550.0010,800.0010,550.0010,780.0010,780.002.08%6,371
Aug 22, 202510,430.0010,640.0010,300.0010,560.0010,560.000.57%11,151
Aug 21, 202510,450.0010,640.0010,400.0010,500.0010,500.000.57%4,199
Aug 20, 202510,630.0010,630.0010,320.0010,440.0010,440.00-2.52%17,695
Aug 19, 202510,820.0011,340.0010,680.0010,710.0010,710.00-1.29%7,963
Aug 18, 202510,840.0010,940.0010,700.0010,850.0010,850.00-1.00%6,065
Aug 14, 202511,000.0011,170.0010,860.0010,960.0010,960.000.18%18,901
Aug 13, 202511,200.0011,200.0010,750.0010,940.0010,940.000.27%6,408
Aug 12, 202511,180.0011,190.0010,630.0010,910.0010,910.00-1.27%12,369
Aug 11, 202510,920.0011,200.0010,900.0011,050.0011,050.001.19%15,543
Aug 8, 202511,030.0011,050.0010,700.0010,920.0010,920.000.18%8,375
Aug 7, 202511,030.0011,210.0010,850.0010,900.0010,900.00-1.00%8,318
Aug 6, 202510,750.0011,300.0010,690.0011,010.0011,010.002.42%40,958
Aug 5, 202510,350.0010,900.0010,320.0010,750.0010,750.004.37%20,676
Aug 4, 202510,280.0010,400.0010,100.0010,300.0010,300.000.19%9,821
Aug 1, 202510,750.0010,750.0010,270.0010,280.0010,280.00-4.37%16,087
Jul 31, 202510,960.0010,970.0010,380.0010,750.0010,750.00-1.01%13,858
Jul 30, 202510,620.0011,500.0010,550.0010,860.0010,860.002.26%83,591
Jul 29, 202510,740.0010,750.0010,500.0010,620.0010,620.00-1.39%5,553
Jul 28, 202510,760.0010,890.0010,590.0010,770.0010,770.000.09%18,808
Jul 25, 202510,930.0010,990.0010,650.0010,760.0010,760.00-0.55%11,222