Kns Co., Ltd (KOSDAQ:432470)
South Korea · Delayed Price · Currency is KRW 10,960
-410 (-3.61%)
At close: May 20, 2026
Kns Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11,270.00 | 11,700.00 | 10,530.00 | 10,960.00 | 10,960.00 | -3.61% | 43,804 |
| May 19, 2026 | 11,900.00 | 12,470.00 | 11,150.00 | 11,370.00 | 11,370.00 | -6.19% | 71,572 |
| May 18, 2026 | 13,000.00 | 13,000.00 | 11,980.00 | 12,120.00 | 12,120.00 | -6.70% | 77,307 |
| May 15, 2026 | 13,300.00 | 13,980.00 | 12,790.00 | 12,990.00 | 12,990.00 | -2.33% | 91,270 |
| May 14, 2026 | 13,750.00 | 13,890.00 | 12,790.00 | 13,300.00 | 13,300.00 | -2.49% | 99,376 |
| May 13, 2026 | 13,310.00 | 14,100.00 | 12,990.00 | 13,640.00 | 13,640.00 | 2.56% | 97,268 |
| May 12, 2026 | 14,700.00 | 15,100.00 | 13,300.00 | 13,300.00 | 13,300.00 | -9.52% | 257,038 |
| May 11, 2026 | 15,400.00 | 15,470.00 | 14,560.00 | 14,700.00 | 14,700.00 | -4.48% | 124,684 |
| May 8, 2026 | 15,190.00 | 16,200.00 | 15,100.00 | 15,390.00 | 15,390.00 | 1.92% | 359,220 |
| May 7, 2026 | 15,710.00 | 15,750.00 | 14,830.00 | 15,100.00 | 15,100.00 | -1.37% | 118,876 |
| May 6, 2026 | 15,000.00 | 15,780.00 | 14,630.00 | 15,310.00 | 15,310.00 | 2.96% | 313,281 |
| May 4, 2026 | 14,570.00 | 16,880.00 | 14,310.00 | 14,870.00 | 14,870.00 | 5.09% | 1,237,581 |
| Apr 30, 2026 | 14,730.00 | 14,930.00 | 14,100.00 | 14,150.00 | 14,150.00 | -3.94% | 82,402 |
| Apr 29, 2026 | 14,110.00 | 14,970.00 | 14,090.00 | 14,730.00 | 14,730.00 | 4.62% | 212,877 |
| Apr 28, 2026 | 14,510.00 | 14,800.00 | 14,020.00 | 14,080.00 | 14,080.00 | -1.95% | 88,386 |
| Apr 27, 2026 | 14,180.00 | 15,350.00 | 14,040.00 | 14,360.00 | 14,360.00 | 2.06% | 251,867 |
| Apr 24, 2026 | 14,010.00 | 14,340.00 | 13,950.00 | 14,070.00 | 14,070.00 | 0.43% | 57,172 |
| Apr 23, 2026 | 14,960.00 | 14,960.00 | 13,750.00 | 14,010.00 | 14,010.00 | -4.04% | 104,304 |
| Apr 22, 2026 | 15,050.00 | 15,060.00 | 14,480.00 | 14,600.00 | 14,600.00 | -2.47% | 132,448 |
| Apr 21, 2026 | 14,890.00 | 15,600.00 | 14,110.00 | 14,970.00 | 14,970.00 | 4.32% | 495,095 |
| Apr 20, 2026 | 13,980.00 | 14,680.00 | 13,830.00 | 14,350.00 | 14,350.00 | 2.87% | 154,458 |
| Apr 17, 2026 | 13,590.00 | 14,300.00 | 13,580.00 | 13,950.00 | 13,950.00 | 2.65% | 141,037 |
| Apr 16, 2026 | 13,910.00 | 13,910.00 | 13,450.00 | 13,590.00 | 13,590.00 | -0.29% | 47,891 |
| Apr 15, 2026 | 13,800.00 | 14,200.00 | 13,380.00 | 13,630.00 | 13,630.00 | 0.74% | 71,920 |
| Apr 14, 2026 | 13,210.00 | 13,650.00 | 13,210.00 | 13,530.00 | 13,530.00 | 2.58% | 39,545 |
| Apr 13, 2026 | 13,150.00 | 13,280.00 | 12,950.00 | 13,190.00 | 13,190.00 | -0.38% | 19,215 |
| Apr 10, 2026 | 13,120.00 | 13,320.00 | 13,010.00 | 13,240.00 | 13,240.00 | 1.46% | 26,215 |
| Apr 9, 2026 | 13,210.00 | 14,000.00 | 12,900.00 | 13,050.00 | 13,050.00 | -1.21% | 68,099 |
| Apr 8, 2026 | 12,710.00 | 13,220.00 | 12,710.00 | 13,210.00 | 13,210.00 | 6.96% | 39,822 |
| Apr 7, 2026 | 12,700.00 | 13,150.00 | 12,200.00 | 12,350.00 | 12,350.00 | -2.60% | 37,591 |
| Apr 6, 2026 | 13,000.00 | 13,210.00 | 12,620.00 | 12,680.00 | 12,680.00 | -2.46% | 19,088 |
| Apr 3, 2026 | 12,820.00 | 13,290.00 | 12,660.00 | 13,000.00 | 13,000.00 | 2.12% | 23,032 |
| Apr 2, 2026 | 13,420.00 | 13,900.00 | 12,640.00 | 12,730.00 | 12,730.00 | -4.36% | 59,819 |
| Apr 1, 2026 | 13,000.00 | 13,440.00 | 13,000.00 | 13,310.00 | 13,310.00 | 6.65% | 31,924 |
| Mar 31, 2026 | 13,020.00 | 13,190.00 | 12,440.00 | 12,480.00 | 12,480.00 | -3.41% | 54,906 |
| 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% | 43,689 |
| Mar 26, 2026 | 14,270.00 | 14,420.00 | 13,580.00 | 13,630.00 | 13,630.00 | -5.35% | 78,601 |
| Mar 25, 2026 | 13,690.00 | 15,280.00 | 13,690.00 | 14,400.00 | 14,400.00 | 5.19% | 281,624 |
| Mar 24, 2026 | 13,630.00 | 13,950.00 | 13,330.00 | 13,690.00 | 13,690.00 | 2.93% | 44,148 |
| Mar 23, 2026 | 14,000.00 | 14,000.00 | 13,280.00 | 13,300.00 | 13,300.00 | -6.86% | 67,504 |
| 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% | 69,177 |
| Mar 18, 2026 | 14,870.00 | 14,910.00 | 14,270.00 | 14,530.00 | 14,530.00 | -0.89% | 87,606 |
| Mar 17, 2026 | 14,490.00 | 15,160.00 | 14,420.00 | 14,660.00 | 14,660.00 | 2.23% | 121,970 |
| 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% | 129,299 |
| Mar 12, 2026 | 14,500.00 | 14,990.00 | 14,500.00 | 14,680.00 | 14,680.00 | -0.61% | 69,482 |
| Mar 11, 2026 | 15,020.00 | 15,430.00 | 14,510.00 | 14,770.00 | 14,770.00 | -0.74% | 202,441 |
| Mar 10, 2026 | 14,620.00 | 16,200.00 | 14,220.00 | 14,880.00 | 14,880.00 | 6.36% | 760,873 |