KSS Line Ltd. (KRX:044450)
South Korea · Delayed Price · Currency is KRW 11,020
-180 (-1.61%)
Feb 26, 2026, 9:39 AM KST
KSS Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 11,050.00 | 11,330.00 | 11,050.00 | 11,200.00 | 11,200.00 | 1.36% | 133,778 |
| Feb 24, 2026 | 11,000.00 | 11,130.00 | 10,730.00 | 11,050.00 | 11,050.00 | 0.36% | 86,476 |
| Feb 23, 2026 | 11,340.00 | 11,340.00 | 10,860.00 | 11,010.00 | 11,010.00 | -2.22% | 149,775 |
| Feb 20, 2026 | 11,380.00 | 11,380.00 | 10,610.00 | 11,260.00 | 11,260.00 | 0.09% | 157,197 |
| Feb 19, 2026 | 10,670.00 | 11,300.00 | 10,590.00 | 11,250.00 | 11,250.00 | 6.13% | 205,251 |
| Feb 13, 2026 | 10,390.00 | 10,660.00 | 10,210.00 | 10,600.00 | 10,600.00 | 1.53% | 122,469 |
| Feb 12, 2026 | 10,280.00 | 10,440.00 | 9,950.00 | 10,440.00 | 10,440.00 | 0.97% | 65,347 |
| Feb 11, 2026 | 10,280.00 | 10,400.00 | 10,000.00 | 10,340.00 | 10,340.00 | 0.29% | 53,231 |
| Feb 10, 2026 | 10,000.00 | 10,420.00 | 10,000.00 | 10,310.00 | 10,310.00 | 3.10% | 102,266 |
| Feb 9, 2026 | 10,060.00 | 10,180.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.50% | 84,839 |
| Feb 6, 2026 | 10,140.00 | 10,140.00 | 9,490.00 | 10,050.00 | 10,050.00 | -0.99% | 140,637 |
| Feb 5, 2026 | 10,000.00 | 10,330.00 | 9,850.00 | 10,150.00 | 10,150.00 | 1.50% | 162,638 |
| Feb 4, 2026 | 9,670.00 | 10,130.00 | 9,610.00 | 10,000.00 | 10,000.00 | 3.41% | 236,382 |
| Feb 3, 2026 | 9,610.00 | 9,800.00 | 9,420.00 | 9,670.00 | 9,670.00 | 2.33% | 150,916 |
| Feb 2, 2026 | 9,600.00 | 9,750.00 | 9,310.00 | 9,450.00 | 9,450.00 | -2.58% | 148,583 |
| Jan 30, 2026 | 9,100.00 | 10,300.00 | 9,060.00 | 9,700.00 | 9,700.00 | 6.83% | 1,021,719 |
| Jan 29, 2026 | 8,880.00 | 9,200.00 | 8,800.00 | 9,080.00 | 9,080.00 | 2.25% | 152,015 |
| Jan 28, 2026 | 8,910.00 | 9,030.00 | 8,770.00 | 8,880.00 | 8,880.00 | -0.11% | 195,525 |
| Jan 27, 2026 | 8,860.00 | 8,970.00 | 8,800.00 | 8,890.00 | 8,890.00 | 0.34% | 126,979 |
| Jan 26, 2026 | 8,870.00 | 9,000.00 | 8,820.00 | 8,860.00 | 8,860.00 | 0.34% | 108,092 |
| Jan 23, 2026 | 8,740.00 | 8,880.00 | 8,650.00 | 8,830.00 | 8,830.00 | 1.03% | 117,302 |
| Jan 22, 2026 | 8,680.00 | 8,770.00 | 8,610.00 | 8,740.00 | 8,740.00 | 1.75% | 77,064 |
| Jan 21, 2026 | 8,740.00 | 8,750.00 | 8,540.00 | 8,590.00 | 8,590.00 | -1.83% | 86,968 |
| Jan 20, 2026 | 8,720.00 | 8,870.00 | 8,660.00 | 8,750.00 | 8,750.00 | 0.46% | 102,534 |
| Jan 19, 2026 | 8,740.00 | 8,760.00 | 8,600.00 | 8,710.00 | 8,710.00 | -0.46% | 69,471 |
| Jan 16, 2026 | 8,800.00 | 8,860.00 | 8,720.00 | 8,750.00 | 8,750.00 | - | 40,838 |
| Jan 15, 2026 | 8,650.00 | 8,760.00 | 8,610.00 | 8,750.00 | 8,750.00 | 1.16% | 52,562 |
| Jan 14, 2026 | 8,660.00 | 8,750.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.23% | 57,646 |
| Jan 13, 2026 | 8,790.00 | 8,790.00 | 8,630.00 | 8,630.00 | 8,630.00 | -0.92% | 37,343 |
| Jan 12, 2026 | 8,720.00 | 8,830.00 | 8,700.00 | 8,710.00 | 8,710.00 | -0.11% | 40,583 |
| 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 |