Kns Co., Ltd (KOSDAQ:432470)
South Korea · Delayed Price · Currency is KRW 8,780.00
-350.00 (-3.83%)
At close: Jun 10, 2026
Kns Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 8,360.00 | 9,800.00 | 8,360.00 | 9,130.00 | 9,130.00 | 5.92% | 54,148 |
| Jun 8, 2026 | 8,560.00 | 9,930.00 | 8,010.00 | 8,620.00 | 8,620.00 | -6.41% | 53,934 |
| Jun 5, 2026 | 9,500.00 | 9,940.00 | 9,130.00 | 9,210.00 | 9,210.00 | -6.21% | 52,413 |
| Jun 4, 2026 | 9,560.00 | 10,900.00 | 9,400.00 | 9,820.00 | 9,820.00 | 2.94% | 155,441 |
| Jun 2, 2026 | 9,720.00 | 10,240.00 | 9,200.00 | 9,540.00 | 9,540.00 | -3.34% | 57,387 |
| Jun 1, 2026 | 10,230.00 | 10,650.00 | 9,780.00 | 9,870.00 | 9,870.00 | -3.52% | 54,235 |
| May 29, 2026 | 10,710.00 | 10,860.00 | 9,970.00 | 10,230.00 | 10,230.00 | -3.22% | 98,039 |
| May 28, 2026 | 10,900.00 | 11,180.00 | 10,110.00 | 10,570.00 | 10,570.00 | -2.58% | 89,381 |
| May 27, 2026 | 11,710.00 | 11,820.00 | 10,800.00 | 10,850.00 | 10,850.00 | -8.21% | 52,955 |
| May 26, 2026 | 12,300.00 | 12,590.00 | 11,770.00 | 11,820.00 | 11,820.00 | -2.07% | 53,201 |
| May 22, 2026 | 11,700.00 | 12,230.00 | 11,700.00 | 12,070.00 | 12,070.00 | 3.25% | 25,289 |
| May 21, 2026 | 11,100.00 | 12,200.00 | 11,100.00 | 11,690.00 | 11,690.00 | 6.66% | 77,940 |
| May 20, 2026 | 11,270.00 | 11,700.00 | 10,530.00 | 10,960.00 | 10,960.00 | -3.61% | 45,325 |
| May 19, 2026 | 11,900.00 | 12,470.00 | 11,150.00 | 11,370.00 | 11,370.00 | -6.19% | 73,002 |
| 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 |