KNS Space and Defence Inc. (KOSDAQ:487400)
South Korea · Delayed Price · Currency is KRW 4,005.00
+65.00 (1.65%)
Nov 2, 2026, 3:30 PM KST
KNS Space and Defence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,865.00 | 4,105.00 | 3,805.00 | 4,005.00 | 4,005.00 | 1.65% | 74,313 |
| Oct 30, 2026 | 4,100.00 | 4,100.00 | 3,820.00 | 3,940.00 | 3,940.00 | -5.97% | 61,853 |
| Oct 29, 2026 | 4,580.00 | 4,580.00 | 4,165.00 | 4,190.00 | 4,190.00 | -8.52% | 102,238 |
| Oct 28, 2026 | 4,870.00 | 4,870.00 | 4,415.00 | 4,580.00 | 4,580.00 | 6.51% | 70,705 |
| Oct 27, 2026 | 4,200.00 | 4,370.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 57,926 |
| Oct 26, 2026 | 4,250.00 | 4,575.00 | 4,165.00 | 4,200.00 | 4,200.00 | -5.41% | 75,253 |
| Oct 23, 2026 | 4,390.00 | 4,610.00 | 4,230.00 | 4,440.00 | 4,440.00 | -1.22% | 77,342 |
| Oct 22, 2026 | 4,885.00 | 4,885.00 | 4,480.00 | 4,495.00 | 4,495.00 | -7.98% | 81,671 |
| Oct 21, 2026 | 4,660.00 | 4,935.00 | 4,640.00 | 4,885.00 | 4,885.00 | 5.28% | 99,038 |
| Oct 20, 2026 | 5,020.00 | 5,020.00 | 4,460.00 | 4,640.00 | 4,640.00 | -3.73% | 64,131 |
| Oct 19, 2026 | 4,830.00 | 4,990.00 | 4,585.00 | 4,820.00 | 4,820.00 | -1.93% | 57,385 |
| Oct 16, 2026 | 4,525.00 | 5,060.00 | 4,500.00 | 4,915.00 | 4,915.00 | 9.10% | 120,388 |
| Oct 15, 2026 | 5,020.00 | 5,060.00 | 4,300.00 | 4,505.00 | 4,505.00 | -12.18% | 131,943 |
| Oct 14, 2026 | 5,140.00 | 5,350.00 | 5,000.00 | 5,130.00 | 5,130.00 | -0.19% | 44,802 |
| Oct 13, 2026 | 5,380.00 | 5,500.00 | 4,875.00 | 5,140.00 | 5,140.00 | -4.81% | 89,916 |
| Oct 12, 2026 | 5,550.00 | 5,710.00 | 5,380.00 | 5,400.00 | 5,400.00 | -5.59% | 107,323 |
| Oct 8, 2026 | 6,100.00 | 6,120.00 | 5,600.00 | 5,720.00 | 5,720.00 | -6.54% | 135,278 |
| Oct 7, 2026 | 6,250.00 | 6,310.00 | 6,050.00 | 6,120.00 | 6,120.00 | -2.08% | 94,613 |
| Oct 6, 2026 | 6,700.00 | 6,840.00 | 6,050.00 | 6,250.00 | 6,250.00 | -5.73% | 172,465 |
| Oct 2, 2026 | 6,520.00 | 6,760.00 | 6,480.00 | 6,630.00 | 6,630.00 | 1.07% | 88,655 |
| Oct 1, 2026 | 6,530.00 | 6,560.00 | 6,400.00 | 6,560.00 | 6,560.00 | 0.46% | 106,774 |
| Sep 30, 2026 | 6,610.00 | 6,830.00 | 6,480.00 | 6,530.00 | 6,530.00 | -1.06% | 111,158 |
| Sep 29, 2026 | 7,070.00 | 7,070.00 | 6,450.00 | 6,600.00 | 6,600.00 | -7.95% | 275,371 |
| Sep 28, 2026 | 7,440.00 | 7,440.00 | 7,150.00 | 7,170.00 | 7,170.00 | -3.37% | 200,129 |
| Sep 23, 2026 | 7,370.00 | 8,030.00 | 7,220.00 | 7,420.00 | 7,420.00 | 8.16% | 1,044,623 |
| Sep 22, 2026 | 7,280.00 | 7,370.00 | 6,850.00 | 6,860.00 | 6,860.00 | -4.46% | 487,460 |
| Sep 21, 2026 | 7,600.00 | 7,600.00 | 7,110.00 | 7,180.00 | 7,180.00 | -4.65% | 168,676 |
| Sep 18, 2026 | 7,150.00 | 7,640.00 | 7,150.00 | 7,530.00 | 7,530.00 | 5.91% | 228,666 |
| Sep 17, 2026 | 7,110.00 | 7,880.00 | 7,110.00 | 7,110.00 | 7,110.00 | 0.42% | 432,348 |
| Sep 16, 2026 | 6,910.00 | 7,180.00 | 6,910.00 | 7,080.00 | 7,080.00 | 2.16% | 122,483 |
| Sep 15, 2026 | 7,260.00 | 7,410.00 | 6,900.00 | 6,930.00 | 6,930.00 | -5.20% | 170,045 |
| Sep 14, 2026 | 7,170.00 | 7,750.00 | 6,950.00 | 7,310.00 | 7,310.00 | 1.95% | 277,797 |
| Sep 11, 2026 | 7,450.00 | 7,980.00 | 7,130.00 | 7,170.00 | 7,170.00 | -4.91% | 179,241 |
| Sep 10, 2026 | 7,710.00 | 8,380.00 | 7,290.00 | 7,540.00 | 7,540.00 | -1.69% | 361,496 |
| Sep 9, 2026 | 7,730.00 | 8,030.00 | 7,650.00 | 7,670.00 | 7,670.00 | -2.04% | 154,493 |
| Sep 8, 2026 | 8,000.00 | 8,720.00 | 7,730.00 | 7,830.00 | 7,830.00 | -2.49% | 498,091 |
| Sep 7, 2026 | 7,550.00 | 8,420.00 | 7,460.00 | 8,030.00 | 8,030.00 | 7.50% | 726,297 |
| Sep 4, 2026 | 7,180.00 | 7,760.00 | 7,170.00 | 7,470.00 | 7,470.00 | 4.62% | 293,555 |
| Sep 3, 2026 | 7,330.00 | 7,530.00 | 6,940.00 | 7,140.00 | 7,140.00 | -2.33% | 238,969 |
| Sep 2, 2026 | 7,790.00 | 7,930.00 | 7,300.00 | 7,310.00 | 7,310.00 | -8.97% | 331,387 |
| Sep 1, 2026 | 8,560.00 | 8,660.00 | 7,950.00 | 8,030.00 | 8,030.00 | -6.19% | 432,573 |
| Aug 31, 2026 | 9,700.00 | 9,700.00 | 8,360.00 | 8,560.00 | 8,560.00 | -11.75% | 778,969 |
| Aug 28, 2026 | 10,600.00 | 11,080.00 | 9,650.00 | 9,700.00 | 9,700.00 | -8.23% | 578,500 |
| Aug 27, 2026 | 9,720.00 | 11,430.00 | 9,670.00 | 10,570.00 | 10,570.00 | 7.97% | 2,150,920 |
| Aug 26, 2026 | 8,770.00 | 10,490.00 | 8,570.00 | 9,790.00 | 9,790.00 | 10.00% | 2,081,143 |
| Aug 25, 2026 | 8,780.00 | 9,540.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.71% | 643,712 |
| Aug 24, 2026 | 10,040.00 | 10,050.00 | 8,670.00 | 8,750.00 | 8,750.00 | -12.85% | 596,643 |
| Aug 21, 2026 | 12,170.00 | 12,170.00 | 10,000.00 | 10,040.00 | 10,040.00 | -19.03% | 807,249 |
| Aug 20, 2026 | 11,600.00 | 13,030.00 | 11,600.00 | 12,400.00 | 12,400.00 | 5.26% | 2,101,089 |
| Aug 19, 2026 | 13,110.00 | 13,840.00 | 11,570.00 | 11,780.00 | 11,780.00 | -5.00% | 2,391,526 |