KNS Space and Defence Inc. (KOSDAQ:487400)
South Korea · Delayed Price · Currency is KRW 7,420.00
+560.00 (8.16%)
Sep 23, 2026, 11:30 AM KST
KNS Space and Defence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,370.00 | 8,030.00 | 7,220.00 | 7,270.00 | - | 5.98% | 746,419 |
| 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 |
| Aug 18, 2026 | 14,940.00 | 15,160.00 | 12,350.00 | 12,400.00 | 12,400.00 | -16.55% | 1,866,167 |
| Aug 14, 2026 | 15,750.00 | 18,500.00 | 14,250.00 | 14,860.00 | 14,860.00 | -3.38% | 10,846,923 |