Kns Co., Ltd (KOSDAQ:432470)
South Korea · Delayed Price · Currency is KRW 13,310
+830 (6.65%)
At close: Apr 1, 2026
Kns Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 13,000.00 | 13,440.00 | 13,000.00 | 13,310.00 | 13,310.00 | 6.65% | 31,903 |
| Mar 31, 2026 | 13,020.00 | 13,190.00 | 12,440.00 | 12,480.00 | 12,480.00 | -3.41% | 54,611 |
| Mar 30, 2026 | 12,820.00 | 13,300.00 | 12,700.00 | 12,920.00 | 12,920.00 | -3.65% | 34,453 |
| Mar 27, 2026 | 13,270.00 | 13,630.00 | 13,070.00 | 13,410.00 | 13,410.00 | -1.61% | 43,357 |
| Mar 26, 2026 | 14,270.00 | 14,420.00 | 13,580.00 | 13,630.00 | 13,630.00 | -5.35% | 77,844 |
| Mar 25, 2026 | 13,690.00 | 15,280.00 | 13,690.00 | 14,400.00 | 14,400.00 | 5.19% | 280,225 |
| Mar 24, 2026 | 13,630.00 | 13,950.00 | 13,330.00 | 13,690.00 | 13,690.00 | 2.93% | 43,801 |
| Mar 23, 2026 | 14,000.00 | 14,000.00 | 13,280.00 | 13,300.00 | 13,300.00 | -6.86% | 66,815 |
| Mar 20, 2026 | 14,160.00 | 14,940.00 | 14,100.00 | 14,280.00 | 14,280.00 | 0.85% | 136,297 |
| Mar 19, 2026 | 14,270.00 | 14,400.00 | 14,100.00 | 14,160.00 | 14,160.00 | -2.55% | 68,869 |
| Mar 18, 2026 | 14,870.00 | 14,910.00 | 14,270.00 | 14,530.00 | 14,530.00 | -0.89% | 87,388 |
| Mar 17, 2026 | 14,490.00 | 15,160.00 | 14,420.00 | 14,660.00 | 14,660.00 | 2.23% | 121,537 |
| Mar 16, 2026 | 14,710.00 | 15,060.00 | 14,340.00 | 14,340.00 | 14,340.00 | -3.63% | 77,060 |
| Mar 13, 2026 | 14,300.00 | 15,300.00 | 14,000.00 | 14,880.00 | 14,880.00 | 1.36% | 127,496 |
| Mar 12, 2026 | 14,500.00 | 14,990.00 | 14,500.00 | 14,680.00 | 14,680.00 | -0.61% | 69,034 |
| Mar 11, 2026 | 15,020.00 | 15,430.00 | 14,510.00 | 14,770.00 | 14,770.00 | -0.74% | 201,977 |
| Mar 10, 2026 | 14,620.00 | 16,200.00 | 14,220.00 | 14,880.00 | 14,880.00 | 6.36% | 756,405 |
| Mar 9, 2026 | 14,370.00 | 14,960.00 | 13,580.00 | 13,990.00 | 13,990.00 | -10.55% | 253,349 |
| Mar 6, 2026 | 13,750.00 | 17,280.00 | 13,420.00 | 15,640.00 | 15,640.00 | 13.99% | 2,129,524 |
| Mar 5, 2026 | 12,720.00 | 14,070.00 | 12,720.00 | 13,720.00 | 13,720.00 | 14.24% | 209,373 |
| Mar 4, 2026 | 13,600.00 | 14,430.00 | 11,990.00 | 12,010.00 | 12,010.00 | -17.17% | 246,931 |
| Mar 3, 2026 | 15,540.00 | 16,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | -9.43% | 307,324 |
| Feb 27, 2026 | 16,360.00 | 17,150.00 | 15,550.00 | 16,010.00 | 16,010.00 | -4.42% | 837,378 |
| Feb 26, 2026 | 15,000.00 | 18,900.00 | 14,260.00 | 16,750.00 | 16,750.00 | 13.95% | 4,183,642 |
| Feb 25, 2026 | 14,660.00 | 15,410.00 | 14,630.00 | 14,700.00 | 14,700.00 | 0.48% | 254,076 |
| Feb 24, 2026 | 14,490.00 | 14,970.00 | 14,150.00 | 14,630.00 | 14,630.00 | 0.97% | 125,991 |
| Feb 23, 2026 | 14,930.00 | 16,420.00 | 14,410.00 | 14,490.00 | 14,490.00 | -3.01% | 909,318 |
| Feb 20, 2026 | 15,830.00 | 15,920.00 | 14,850.00 | 14,940.00 | 14,940.00 | -5.08% | 198,948 |
| Feb 19, 2026 | 16,560.00 | 16,570.00 | 15,200.00 | 15,740.00 | 15,740.00 | -4.08% | 303,559 |
| Feb 13, 2026 | 16,420.00 | 17,000.00 | 15,760.00 | 16,410.00 | 16,410.00 | -0.06% | 368,933 |
| Feb 12, 2026 | 15,650.00 | 17,890.00 | 15,410.00 | 16,420.00 | 16,420.00 | 6.90% | 1,533,073 |
| Feb 11, 2026 | 14,350.00 | 17,440.00 | 14,200.00 | 15,360.00 | 15,360.00 | 7.04% | 1,462,576 |
| Feb 10, 2026 | 14,540.00 | 15,060.00 | 14,100.00 | 14,350.00 | 14,350.00 | -1.17% | 109,294 |
| Feb 9, 2026 | 13,930.00 | 15,000.00 | 13,930.00 | 14,520.00 | 14,520.00 | 5.60% | 222,261 |
| Feb 6, 2026 | 13,610.00 | 13,770.00 | 12,880.00 | 13,750.00 | 13,750.00 | -1.01% | 146,974 |
| Feb 5, 2026 | 14,350.00 | 14,470.00 | 13,650.00 | 13,890.00 | 13,890.00 | -3.47% | 183,863 |
| Feb 4, 2026 | 14,500.00 | 14,770.00 | 14,140.00 | 14,390.00 | 14,390.00 | -1.44% | 198,046 |
| Feb 3, 2026 | 15,200.00 | 15,360.00 | 14,150.00 | 14,600.00 | 14,600.00 | 0.14% | 319,921 |
| Feb 2, 2026 | 16,450.00 | 16,850.00 | 14,580.00 | 14,580.00 | 14,580.00 | -12.75% | 387,853 |
| Jan 30, 2026 | 17,070.00 | 17,420.00 | 16,650.00 | 16,710.00 | 16,710.00 | -5.00% | 328,565 |
| Jan 29, 2026 | 17,400.00 | 18,130.00 | 17,050.00 | 17,590.00 | 17,590.00 | 1.09% | 414,937 |
| Jan 28, 2026 | 16,600.00 | 20,400.00 | 15,200.00 | 17,400.00 | 17,400.00 | 6.16% | 3,979,788 |
| Jan 27, 2026 | 16,000.00 | 16,930.00 | 15,960.00 | 16,390.00 | 16,390.00 | 3.67% | 453,006 |
| Jan 26, 2026 | 15,090.00 | 18,270.00 | 14,600.00 | 15,810.00 | 15,810.00 | 5.12% | 2,210,867 |
| Jan 23, 2026 | 14,220.00 | 15,240.00 | 13,900.00 | 15,040.00 | 15,040.00 | 6.06% | 802,310 |
| Jan 22, 2026 | 14,330.00 | 14,760.00 | 13,810.00 | 14,180.00 | 14,180.00 | -1.05% | 488,571 |
| Jan 21, 2026 | 13,060.00 | 16,100.00 | 12,750.00 | 14,330.00 | 14,330.00 | 6.38% | 2,482,901 |
| Jan 20, 2026 | 14,300.00 | 14,300.00 | 13,150.00 | 13,470.00 | 13,470.00 | -6.13% | 538,731 |
| Jan 19, 2026 | 11,790.00 | 15,400.00 | 11,450.00 | 14,350.00 | 14,350.00 | 21.10% | 3,533,435 |
| Jan 16, 2026 | 12,800.00 | 12,880.00 | 11,660.00 | 11,850.00 | 11,850.00 | 0.51% | 1,914,288 |