Kns Co., Ltd (KOSDAQ:432470)
South Korea · Delayed Price · Currency is KRW 10,090
-90 (-0.88%)
At close: Sep 23, 2026
Kns Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,290.00 | 10,610.00 | 10,070.00 | 10,090.00 | 10,090.00 | -0.88% | 72,551 |
| Sep 22, 2026 | 10,270.00 | 10,480.00 | 10,150.00 | 10,180.00 | 10,180.00 | -0.88% | 58,154 |
| Sep 21, 2026 | 10,560.00 | 10,830.00 | 10,210.00 | 10,270.00 | 10,270.00 | -2.75% | 149,869 |
| Sep 18, 2026 | 10,980.00 | 11,170.00 | 10,510.00 | 10,560.00 | 10,560.00 | -3.03% | 391,791 |
| Sep 17, 2026 | 9,750.00 | 11,590.00 | 9,570.00 | 10,890.00 | 10,890.00 | 11.35% | 1,614,331 |
| Sep 16, 2026 | 10,020.00 | 10,180.00 | 9,750.00 | 9,780.00 | 9,780.00 | -3.93% | 131,376 |
| Sep 15, 2026 | 9,460.00 | 11,600.00 | 9,150.00 | 10,180.00 | 10,180.00 | 10.77% | 1,552,081 |
| Sep 14, 2026 | 9,600.00 | 9,980.00 | 9,150.00 | 9,190.00 | 9,190.00 | -4.27% | 37,640 |
| Sep 11, 2026 | 9,800.00 | 9,990.00 | 9,570.00 | 9,600.00 | 9,600.00 | -3.81% | 63,983 |
| Sep 10, 2026 | 9,990.00 | 10,350.00 | 9,800.00 | 9,980.00 | 9,980.00 | -0.70% | 94,043 |
| Sep 9, 2026 | 9,320.00 | 10,960.00 | 9,240.00 | 10,050.00 | 10,050.00 | 9.12% | 729,478 |
| Sep 8, 2026 | 9,490.00 | 9,690.00 | 9,200.00 | 9,210.00 | 9,210.00 | -3.05% | 57,994 |
| Sep 7, 2026 | 9,990.00 | 10,120.00 | 9,430.00 | 9,500.00 | 9,500.00 | -3.65% | 90,236 |
| Sep 4, 2026 | 10,060.00 | 10,290.00 | 9,810.00 | 9,860.00 | 9,860.00 | -1.20% | 73,351 |
| Sep 3, 2026 | 9,980.00 | 10,580.00 | 9,720.00 | 9,980.00 | 9,980.00 | 0.60% | 200,702 |
| Sep 2, 2026 | 10,410.00 | 10,480.00 | 9,900.00 | 9,920.00 | 9,920.00 | -7.55% | 147,066 |
| Sep 1, 2026 | 9,940.00 | 10,980.00 | 9,860.00 | 10,730.00 | 10,730.00 | 8.06% | 571,176 |
| Aug 31, 2026 | 9,900.00 | 10,300.00 | 9,790.00 | 9,930.00 | 9,930.00 | 0.61% | 223,040 |
| Aug 28, 2026 | 10,460.00 | 10,620.00 | 9,720.00 | 9,870.00 | 9,870.00 | -5.00% | 302,384 |
| Aug 27, 2026 | 9,020.00 | 11,420.00 | 8,730.00 | 10,390.00 | 10,390.00 | 18.20% | 2,777,384 |
| Aug 26, 2026 | 8,850.00 | 9,100.00 | 8,450.00 | 8,790.00 | 8,790.00 | 0.34% | 175,392 |
| Aug 25, 2026 | 8,650.00 | 8,800.00 | 8,460.00 | 8,760.00 | 8,760.00 | -0.45% | 95,078 |
| Aug 24, 2026 | 9,600.00 | 9,840.00 | 8,650.00 | 8,800.00 | 8,800.00 | -5.58% | 249,284 |
| Aug 21, 2026 | 8,500.00 | 10,630.00 | 8,350.00 | 9,320.00 | 9,320.00 | 9.39% | 1,495,752 |
| Aug 20, 2026 | 8,030.00 | 10,010.00 | 7,910.00 | 8,520.00 | 8,520.00 | 10.65% | 1,513,257 |
| Aug 19, 2026 | 7,940.00 | 7,940.00 | 7,650.00 | 7,700.00 | 7,700.00 | -3.02% | 10,127 |
| Aug 18, 2026 | 8,170.00 | 8,700.00 | 7,800.00 | 7,940.00 | 7,940.00 | -4.91% | 20,925 |
| 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 |