Kns Co., Ltd (KOSDAQ:432470)
South Korea · Delayed Price · Currency is KRW 8,350.00
-10.00 (-0.12%)
At close: Aug 14, 2026
Kns Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8,780.00 | 8,780.00 | 8,260.00 | 8,350.00 | 8,350.00 | -0.12% | 35,200 |
| Aug 13, 2026 | 8,520.00 | 9,250.00 | 8,160.00 | 8,360.00 | 8,360.00 | -0.71% | 77,704 |
| Aug 12, 2026 | 8,340.00 | 8,670.00 | 8,180.00 | 8,420.00 | 8,420.00 | 0.24% | 29,020 |
| Aug 11, 2026 | 8,390.00 | 8,460.00 | 7,800.00 | 8,400.00 | 8,400.00 | 0.12% | 11,030 |
| Aug 10, 2026 | 8,240.00 | 8,450.00 | 8,100.00 | 8,390.00 | 8,390.00 | 3.33% | 23,961 |
| Aug 7, 2026 | 8,280.00 | 8,280.00 | 7,850.00 | 8,120.00 | 8,120.00 | 0.25% | 12,465 |
| Aug 6, 2026 | 8,080.00 | 8,260.00 | 7,860.00 | 8,100.00 | 8,100.00 | 0.25% | 43,875 |
| Aug 5, 2026 | 7,800.00 | 8,200.00 | 7,610.00 | 8,080.00 | 8,080.00 | 5.62% | 55,654 |
| Aug 4, 2026 | 7,010.00 | 7,660.00 | 7,010.00 | 7,650.00 | 7,650.00 | 7.90% | 37,469 |
| Aug 3, 2026 | 7,050.00 | 7,450.00 | 6,810.00 | 7,090.00 | 7,090.00 | 2.16% | 40,395 |
| Jul 31, 2026 | 6,300.00 | 7,050.00 | 6,300.00 | 6,940.00 | 6,940.00 | 11.94% | 56,283 |
| Jul 30, 2026 | 5,920.00 | 6,570.00 | 5,920.00 | 6,200.00 | 6,200.00 | -2.82% | 56,284 |
| Jul 29, 2026 | 7,220.00 | 7,400.00 | 6,250.00 | 6,380.00 | 6,380.00 | -9.63% | 82,310 |
| Jul 28, 2026 | 7,550.00 | 8,030.00 | 6,970.00 | 7,060.00 | 7,060.00 | -7.35% | 73,329 |
| Jul 27, 2026 | 7,600.00 | 8,040.00 | 7,570.00 | 7,620.00 | 7,620.00 | 0.13% | 100,381 |
| Jul 24, 2026 | 8,200.00 | 8,200.00 | 7,610.00 | 7,610.00 | 7,610.00 | -8.20% | 81,763 |
| Jul 23, 2026 | 9,890.00 | 10,680.00 | 8,010.00 | 8,290.00 | 8,290.00 | -6.85% | 618,561 |
| Jul 22, 2026 | 6,860.00 | 8,900.00 | 6,860.00 | 8,900.00 | 8,900.00 | 29.93% | 153,052 |
| Jul 21, 2026 | 6,410.00 | 6,900.00 | 6,410.00 | 6,850.00 | 6,850.00 | 0.74% | 14,440 |
| Jul 20, 2026 | 6,870.00 | 7,150.00 | 6,680.00 | 6,800.00 | 6,800.00 | -6.21% | 12,079 |
| Jul 16, 2026 | 7,130.00 | 7,400.00 | 6,910.00 | 7,250.00 | 7,250.00 | -1.76% | 11,323 |
| Jul 15, 2026 | 6,960.00 | 7,380.00 | 6,960.00 | 7,380.00 | 7,380.00 | 7.58% | 15,131 |
| Jul 14, 2026 | 6,930.00 | 7,130.00 | 6,620.00 | 6,860.00 | 6,860.00 | -3.38% | 39,660 |
| Jul 13, 2026 | 7,540.00 | 7,780.00 | 7,000.00 | 7,100.00 | 7,100.00 | -3.14% | 23,195 |
| Jul 10, 2026 | 6,870.00 | 7,680.00 | 6,870.00 | 7,330.00 | 7,330.00 | 5.62% | 18,232 |
| Jul 9, 2026 | 6,630.00 | 7,240.00 | 6,630.00 | 6,940.00 | 6,940.00 | 2.81% | 23,494 |
| Jul 8, 2026 | 7,200.00 | 7,380.00 | 6,750.00 | 6,750.00 | 6,750.00 | -8.78% | 21,854 |
| Jul 7, 2026 | 7,210.00 | 7,790.00 | 7,210.00 | 7,400.00 | 7,400.00 | -3.14% | 16,609 |
| Jul 6, 2026 | 8,010.00 | 8,010.00 | 7,400.00 | 7,640.00 | 7,640.00 | -1.42% | 13,351 |
| Jul 3, 2026 | 7,500.00 | 8,000.00 | 7,210.00 | 7,750.00 | 7,750.00 | 2.51% | 25,629 |
| Jul 2, 2026 | 7,990.00 | 8,220.00 | 7,560.00 | 7,560.00 | 7,560.00 | -6.09% | 20,921 |
| Jul 1, 2026 | 7,960.00 | 8,290.00 | 7,690.00 | 8,050.00 | 8,050.00 | 1.00% | 33,132 |
| Jun 30, 2026 | 7,770.00 | 8,190.00 | 7,510.00 | 7,970.00 | 7,970.00 | -0.38% | 36,440 |
| Jun 29, 2026 | 6,710.00 | 8,300.00 | 6,710.00 | 8,000.00 | 8,000.00 | 16.11% | 42,690 |
| Jun 26, 2026 | 7,350.00 | 7,440.00 | 6,810.00 | 6,890.00 | 6,890.00 | -6.26% | 41,132 |
| Jun 25, 2026 | 7,200.00 | 7,780.00 | 7,200.00 | 7,350.00 | 7,350.00 | -2.65% | 31,472 |
| Jun 24, 2026 | 7,790.00 | 8,030.00 | 7,300.00 | 7,550.00 | 7,550.00 | -3.08% | 33,304 |
| Jun 23, 2026 | 8,180.00 | 8,460.00 | 7,710.00 | 7,790.00 | 7,790.00 | -5.58% | 46,851 |
| Jun 22, 2026 | 8,510.00 | 8,830.00 | 8,100.00 | 8,250.00 | 8,250.00 | -5.50% | 23,888 |
| Jun 19, 2026 | 9,080.00 | 9,210.00 | 8,300.00 | 8,730.00 | 8,730.00 | -4.17% | 38,583 |
| Jun 18, 2026 | 9,440.00 | 9,720.00 | 9,020.00 | 9,110.00 | 9,110.00 | -4.21% | 19,533 |
| Jun 17, 2026 | 9,470.00 | 9,580.00 | 9,200.00 | 9,510.00 | 9,510.00 | 0.42% | 17,458 |
| Jun 16, 2026 | 9,420.00 | 9,740.00 | 9,160.00 | 9,470.00 | 9,470.00 | 0.74% | 56,488 |
| Jun 15, 2026 | 9,390.00 | 9,740.00 | 9,250.00 | 9,400.00 | 9,400.00 | 0.21% | 29,712 |
| Jun 12, 2026 | 9,100.00 | 9,730.00 | 9,100.00 | 9,380.00 | 9,380.00 | 3.88% | 48,064 |
| Jun 11, 2026 | 8,690.00 | 9,050.00 | 8,400.00 | 9,030.00 | 9,030.00 | 2.85% | 26,117 |
| Jun 10, 2026 | 8,840.00 | 9,300.00 | 8,610.00 | 8,780.00 | 8,780.00 | -3.83% | 28,486 |
| 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 |