KSS Line Ltd. (KRX:044450)
South Korea · Delayed Price · Currency is KRW 8,720.00
+130.00 (1.51%)
Jan 9, 2026, 3:30 PM KST
KSS Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8,660.00 | 8,800.00 | 8,620.00 | 8,720.00 | 8,720.00 | 1.51% | 58,088 |
| Jan 8, 2026 | 8,670.00 | 8,730.00 | 8,580.00 | 8,590.00 | 8,590.00 | -1.60% | 67,960 |
| Jan 7, 2026 | 8,770.00 | 8,810.00 | 8,670.00 | 8,730.00 | 8,730.00 | -0.91% | 64,104 |
| Jan 6, 2026 | 9,000.00 | 9,000.00 | 8,780.00 | 8,810.00 | 8,810.00 | -0.79% | 77,642 |
| Jan 5, 2026 | 9,010.00 | 9,090.00 | 8,860.00 | 8,880.00 | 8,880.00 | - | 47,449 |
| Jan 2, 2026 | 8,970.00 | 8,970.00 | 8,850.00 | 8,880.00 | 8,880.00 | -1.11% | 65,593 |
| Dec 30, 2025 | 9,140.00 | 9,140.00 | 8,950.00 | 8,980.00 | 8,980.00 | -0.77% | 39,692 |
| Dec 29, 2025 | 9,350.00 | 9,450.00 | 9,040.00 | 9,050.00 | 9,050.00 | -4.23% | 98,103 |
| Dec 26, 2025 | 9,420.00 | 9,480.00 | 9,390.00 | 9,450.00 | 9,050.00 | 0.32% | 58,790 |
| Dec 24, 2025 | 9,480.00 | 9,480.00 | 9,360.00 | 9,420.00 | 9,021.27 | 0.21% | 41,501 |
| Dec 23, 2025 | 9,440.00 | 9,590.00 | 9,380.00 | 9,400.00 | 9,002.12 | -0.63% | 58,882 |
| Dec 22, 2025 | 9,550.00 | 9,590.00 | 9,450.00 | 9,460.00 | 9,059.58 | -0.94% | 69,985 |
| Dec 19, 2025 | 9,560.00 | 9,630.00 | 9,420.00 | 9,550.00 | 9,145.77 | -0.10% | 37,654 |
| Dec 18, 2025 | 9,600.00 | 9,630.00 | 9,480.00 | 9,560.00 | 9,155.34 | -0.52% | 36,597 |
| Dec 17, 2025 | 9,630.00 | 9,630.00 | 9,490.00 | 9,610.00 | 9,203.23 | 0.21% | 28,040 |
| Dec 16, 2025 | 9,600.00 | 9,640.00 | 9,490.00 | 9,590.00 | 9,184.07 | -0.10% | 40,063 |
| Dec 15, 2025 | 9,600.00 | 9,680.00 | 9,550.00 | 9,600.00 | 9,193.65 | - | 41,880 |
| Dec 12, 2025 | 9,560.00 | 9,600.00 | 9,460.00 | 9,600.00 | 9,193.65 | 1.16% | 51,569 |
| Dec 11, 2025 | 9,520.00 | 9,650.00 | 9,480.00 | 9,490.00 | 9,088.31 | - | 29,109 |
| Dec 10, 2025 | 9,440.00 | 9,540.00 | 9,420.00 | 9,490.00 | 9,088.31 | 0.32% | 33,680 |
| Dec 9, 2025 | 9,520.00 | 9,580.00 | 9,430.00 | 9,460.00 | 9,059.58 | -0.63% | 31,935 |
| Dec 8, 2025 | 9,590.00 | 9,630.00 | 9,490.00 | 9,520.00 | 9,117.04 | -0.52% | 35,479 |
| Dec 5, 2025 | 9,650.00 | 9,700.00 | 9,550.00 | 9,570.00 | 9,164.92 | -0.31% | 27,131 |
| Dec 4, 2025 | 9,680.00 | 9,780.00 | 9,570.00 | 9,600.00 | 9,193.65 | -0.83% | 40,459 |
| Dec 3, 2025 | 9,720.00 | 9,790.00 | 9,580.00 | 9,680.00 | 9,270.26 | -0.41% | 48,932 |
| Dec 2, 2025 | 9,570.00 | 9,730.00 | 9,540.00 | 9,720.00 | 9,308.57 | 1.67% | 51,462 |
| Dec 1, 2025 | 9,470.00 | 9,650.00 | 9,440.00 | 9,560.00 | 9,155.34 | 0.95% | 45,642 |
| Nov 28, 2025 | 9,580.00 | 9,580.00 | 9,410.00 | 9,470.00 | 9,069.15 | -0.84% | 23,221 |
| Nov 27, 2025 | 9,480.00 | 9,600.00 | 9,400.00 | 9,550.00 | 9,145.77 | 0.74% | 33,381 |
| Nov 26, 2025 | 9,400.00 | 9,630.00 | 9,280.00 | 9,480.00 | 9,078.73 | 0.96% | 63,969 |
| Nov 25, 2025 | 9,440.00 | 9,450.00 | 9,250.00 | 9,390.00 | 8,992.54 | -0.53% | 30,943 |
| Nov 24, 2025 | 9,380.00 | 9,440.00 | 9,320.00 | 9,440.00 | 9,040.42 | 0.64% | 23,163 |
| Nov 21, 2025 | 9,440.00 | 9,440.00 | 9,260.00 | 9,380.00 | 8,982.96 | -0.85% | 29,966 |
| Nov 20, 2025 | 9,370.00 | 9,520.00 | 9,280.00 | 9,460.00 | 9,059.58 | 0.96% | 36,665 |
| Nov 19, 2025 | 9,260.00 | 9,420.00 | 9,180.00 | 9,370.00 | 8,973.39 | 1.19% | 46,527 |
| Nov 18, 2025 | 9,370.00 | 9,380.00 | 9,200.00 | 9,260.00 | 8,868.04 | -1.17% | 40,664 |
| Nov 17, 2025 | 9,140.00 | 9,420.00 | 9,100.00 | 9,370.00 | 8,973.39 | 3.65% | 80,392 |
| Nov 14, 2025 | 9,100.00 | 9,140.00 | 9,010.00 | 9,040.00 | 8,657.35 | -0.22% | 24,013 |
| Nov 13, 2025 | 9,200.00 | 9,200.00 | 9,040.00 | 9,060.00 | 8,676.51 | -1.09% | 29,138 |
| Nov 12, 2025 | 9,110.00 | 9,160.00 | 8,980.00 | 9,160.00 | 8,772.28 | 1.55% | 25,384 |
| Nov 11, 2025 | 9,110.00 | 9,190.00 | 9,000.00 | 9,020.00 | 8,638.20 | -0.77% | 20,083 |
| Nov 10, 2025 | 8,880.00 | 9,140.00 | 8,870.00 | 9,090.00 | 8,705.24 | 2.48% | 59,662 |
| Nov 7, 2025 | 8,970.00 | 8,970.00 | 8,720.00 | 8,870.00 | 8,494.55 | 0.11% | 49,875 |
| Nov 6, 2025 | 8,870.00 | 8,990.00 | 8,840.00 | 8,860.00 | 8,484.97 | -0.23% | 42,595 |
| Nov 5, 2025 | 9,110.00 | 9,110.00 | 8,800.00 | 8,880.00 | 8,504.13 | -1.66% | 56,370 |
| Nov 4, 2025 | 9,100.00 | 9,100.00 | 8,960.00 | 9,030.00 | 8,647.78 | 0.67% | 43,525 |
| Nov 3, 2025 | 9,280.00 | 9,290.00 | 8,960.00 | 8,970.00 | 8,590.32 | -2.92% | 116,548 |
| Oct 31, 2025 | 9,260.00 | 9,330.00 | 9,150.00 | 9,240.00 | 8,848.89 | -0.86% | 77,858 |
| Oct 30, 2025 | 9,350.00 | 9,400.00 | 9,200.00 | 9,320.00 | 8,925.50 | - | 45,026 |
| Oct 29, 2025 | 9,370.00 | 9,370.00 | 9,210.00 | 9,320.00 | 8,925.50 | 0.22% | 62,707 |