KSS Line Ltd. (KRX:044450)
South Korea · Delayed Price · Currency is KRW 9,380.00
-60.00 (-0.64%)
At close: Oct 2, 2025
KSS Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,500.00 | 9,600.00 | 9,250.00 | 9,380.00 | 9,380.00 | -0.64% | 54,345 |
| Oct 1, 2025 | 9,390.00 | 9,510.00 | 9,230.00 | 9,440.00 | 9,440.00 | 1.07% | 83,671 |
| Sep 30, 2025 | 9,250.00 | 9,380.00 | 9,210.00 | 9,340.00 | 9,340.00 | - | 38,968 |
| Sep 29, 2025 | 9,340.00 | 9,390.00 | 9,090.00 | 9,340.00 | 9,340.00 | 2.52% | 54,242 |
| Sep 26, 2025 | 9,210.00 | 9,210.00 | 9,030.00 | 9,110.00 | 9,110.00 | -0.33% | 33,157 |
| Sep 25, 2025 | 9,180.00 | 9,180.00 | 9,050.00 | 9,140.00 | 9,140.00 | 0.44% | 26,775 |
| Sep 24, 2025 | 9,200.00 | 9,260.00 | 9,070.00 | 9,100.00 | 9,100.00 | -0.33% | 41,684 |
| Sep 23, 2025 | 9,470.00 | 9,520.00 | 9,060.00 | 9,130.00 | 9,130.00 | -2.56% | 161,084 |
| Sep 22, 2025 | 9,480.00 | 9,500.00 | 9,290.00 | 9,370.00 | 9,370.00 | -1.06% | 47,584 |
| Sep 19, 2025 | 9,570.00 | 9,670.00 | 9,380.00 | 9,470.00 | 9,470.00 | -1.04% | 50,433 |
| Sep 18, 2025 | 9,530.00 | 9,700.00 | 9,490.00 | 9,570.00 | 9,570.00 | 0.42% | 37,512 |
| Sep 17, 2025 | 9,530.00 | 9,600.00 | 9,470.00 | 9,530.00 | 9,530.00 | 0.42% | 18,448 |
| Sep 16, 2025 | 9,520.00 | 9,640.00 | 9,480.00 | 9,490.00 | 9,490.00 | -0.32% | 59,991 |
| Sep 15, 2025 | 9,610.00 | 9,630.00 | 9,470.00 | 9,520.00 | 9,520.00 | -0.52% | 24,721 |
| Sep 12, 2025 | 9,570.00 | 9,650.00 | 9,540.00 | 9,570.00 | 9,570.00 | 0.21% | 17,578 |
| Sep 11, 2025 | 9,610.00 | 9,670.00 | 9,490.00 | 9,550.00 | 9,550.00 | -0.52% | 26,615 |
| Sep 10, 2025 | 9,600.00 | 9,690.00 | 9,550.00 | 9,600.00 | 9,600.00 | 0.31% | 47,440 |
| Sep 9, 2025 | 9,490.00 | 9,680.00 | 9,490.00 | 9,570.00 | 9,570.00 | 0.95% | 23,387 |
| Sep 8, 2025 | 9,500.00 | 9,630.00 | 9,450.00 | 9,480.00 | 9,480.00 | -0.21% | 22,681 |
| Sep 5, 2025 | 9,420.00 | 9,580.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.28% | 28,849 |
| Sep 4, 2025 | 9,360.00 | 9,480.00 | 9,340.00 | 9,380.00 | 9,380.00 | 0.54% | 19,490 |
| Sep 3, 2025 | 9,210.00 | 9,390.00 | 9,200.00 | 9,330.00 | 9,330.00 | 0.76% | 32,397 |
| Sep 2, 2025 | 9,400.00 | 9,400.00 | 9,220.00 | 9,260.00 | 9,260.00 | -1.49% | 49,344 |
| Sep 1, 2025 | 9,500.00 | 9,550.00 | 9,180.00 | 9,400.00 | 9,400.00 | -1.05% | 34,505 |
| Aug 29, 2025 | 9,510.00 | 9,620.00 | 9,440.00 | 9,500.00 | 9,500.00 | 0.74% | 40,982 |
| Aug 28, 2025 | 9,450.00 | 9,610.00 | 9,310.00 | 9,430.00 | 9,430.00 | 0.75% | 54,634 |
| Aug 27, 2025 | 9,380.00 | 9,470.00 | 9,340.00 | 9,360.00 | 9,360.00 | -0.95% | 37,453 |
| Aug 26, 2025 | 9,500.00 | 9,540.00 | 9,230.00 | 9,450.00 | 9,450.00 | -0.42% | 34,512 |
| Aug 25, 2025 | 9,440.00 | 9,610.00 | 9,430.00 | 9,490.00 | 9,490.00 | 0.64% | 23,540 |
| Aug 22, 2025 | 9,620.00 | 9,620.00 | 9,370.00 | 9,430.00 | 9,430.00 | -0.63% | 43,403 |
| Aug 21, 2025 | 9,470.00 | 9,550.00 | 9,380.00 | 9,490.00 | 9,490.00 | 1.17% | 32,602 |
| Aug 20, 2025 | 9,460.00 | 9,460.00 | 9,190.00 | 9,380.00 | 9,380.00 | -0.85% | 70,689 |
| Aug 19, 2025 | 9,530.00 | 9,630.00 | 9,390.00 | 9,460.00 | 9,460.00 | -0.63% | 46,907 |
| Aug 18, 2025 | 9,540.00 | 9,680.00 | 9,440.00 | 9,520.00 | 9,520.00 | -0.21% | 73,621 |
| Aug 14, 2025 | 9,960.00 | 10,020.00 | 9,540.00 | 9,540.00 | 9,540.00 | -4.22% | 183,766 |
| Aug 13, 2025 | 9,980.00 | 10,010.00 | 9,760.00 | 9,960.00 | 9,960.00 | -0.10% | 82,041 |
| Aug 12, 2025 | 10,000.00 | 10,110.00 | 9,970.00 | 9,970.00 | 9,970.00 | -0.30% | 23,968 |
| Aug 11, 2025 | 10,050.00 | 10,080.00 | 9,940.00 | 10,000.00 | 10,000.00 | -0.50% | 36,205 |
| Aug 8, 2025 | 10,190.00 | 10,290.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.57% | 53,411 |
| Aug 7, 2025 | 10,200.00 | 10,310.00 | 10,140.00 | 10,210.00 | 10,210.00 | 0.10% | 44,219 |
| Aug 6, 2025 | 10,150.00 | 10,250.00 | 10,140.00 | 10,200.00 | 10,200.00 | 0.10% | 17,217 |
| Aug 5, 2025 | 10,150.00 | 10,340.00 | 10,020.00 | 10,190.00 | 10,190.00 | 0.69% | 64,024 |
| Aug 4, 2025 | 10,110.00 | 10,350.00 | 9,990.00 | 10,120.00 | 10,120.00 | 0.70% | 35,699 |
| Aug 1, 2025 | 10,510.00 | 10,770.00 | 10,020.00 | 10,050.00 | 10,050.00 | -4.74% | 106,033 |
| Jul 31, 2025 | 10,300.00 | 10,690.00 | 10,300.00 | 10,550.00 | 10,550.00 | 1.64% | 73,850 |
| Jul 30, 2025 | 10,300.00 | 10,400.00 | 10,170.00 | 10,380.00 | 10,380.00 | 0.78% | 54,498 |
| Jul 29, 2025 | 10,310.00 | 10,460.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.48% | 45,234 |
| Jul 28, 2025 | 10,570.00 | 10,630.00 | 10,210.00 | 10,350.00 | 10,350.00 | -1.90% | 74,587 |
| Jul 25, 2025 | 10,490.00 | 10,820.00 | 10,390.00 | 10,550.00 | 10,550.00 | 0.57% | 92,875 |
| Jul 24, 2025 | 10,590.00 | 10,630.00 | 10,350.00 | 10,490.00 | 10,490.00 | -0.94% | 39,835 |