KSS Line Ltd. (KRX:044450)
South Korea · Delayed Price · Currency is KRW 9,480.00
+90.00 (0.96%)
At close: Nov 26, 2025
KSS Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9,400.00 | 9,630.00 | 9,280.00 | 9,480.00 | 9,480.00 | 0.96% | 63,926 |
| Nov 25, 2025 | 9,440.00 | 9,450.00 | 9,250.00 | 9,390.00 | 9,390.00 | -0.53% | 30,941 |
| Nov 24, 2025 | 9,380.00 | 9,440.00 | 9,320.00 | 9,440.00 | 9,440.00 | 0.64% | 23,160 |
| Nov 21, 2025 | 9,440.00 | 9,440.00 | 9,260.00 | 9,380.00 | 9,380.00 | -0.85% | 29,966 |
| Nov 20, 2025 | 9,370.00 | 9,520.00 | 9,280.00 | 9,460.00 | 9,460.00 | 0.96% | 36,665 |
| Nov 19, 2025 | 9,260.00 | 9,420.00 | 9,180.00 | 9,370.00 | 9,370.00 | 1.19% | 46,527 |
| Nov 18, 2025 | 9,370.00 | 9,380.00 | 9,200.00 | 9,260.00 | 9,260.00 | -1.17% | 40,664 |
| Nov 17, 2025 | 9,140.00 | 9,420.00 | 9,100.00 | 9,370.00 | 9,370.00 | 3.65% | 80,392 |
| Nov 14, 2025 | 9,100.00 | 9,140.00 | 9,010.00 | 9,040.00 | 9,040.00 | -0.22% | 24,013 |
| Nov 13, 2025 | 9,200.00 | 9,200.00 | 9,040.00 | 9,060.00 | 9,060.00 | -1.09% | 29,138 |
| Nov 12, 2025 | 9,110.00 | 9,160.00 | 8,980.00 | 9,160.00 | 9,160.00 | 1.55% | 25,384 |
| Nov 11, 2025 | 9,110.00 | 9,190.00 | 9,000.00 | 9,020.00 | 9,020.00 | -0.77% | 20,083 |
| Nov 10, 2025 | 8,880.00 | 9,140.00 | 8,870.00 | 9,090.00 | 9,090.00 | 2.48% | 59,662 |
| Nov 7, 2025 | 8,970.00 | 8,970.00 | 8,720.00 | 8,870.00 | 8,870.00 | 0.11% | 49,875 |
| Nov 6, 2025 | 8,870.00 | 8,990.00 | 8,840.00 | 8,860.00 | 8,860.00 | -0.23% | 42,595 |
| Nov 5, 2025 | 9,110.00 | 9,110.00 | 8,800.00 | 8,880.00 | 8,880.00 | -1.66% | 56,370 |
| Nov 4, 2025 | 9,100.00 | 9,100.00 | 8,960.00 | 9,030.00 | 9,030.00 | 0.67% | 43,525 |
| Nov 3, 2025 | 9,280.00 | 9,290.00 | 8,960.00 | 8,970.00 | 8,970.00 | -2.92% | 116,548 |
| Oct 31, 2025 | 9,260.00 | 9,330.00 | 9,150.00 | 9,240.00 | 9,240.00 | -0.86% | 77,858 |
| Oct 30, 2025 | 9,350.00 | 9,400.00 | 9,200.00 | 9,320.00 | 9,320.00 | - | 45,026 |
| Oct 29, 2025 | 9,370.00 | 9,370.00 | 9,210.00 | 9,320.00 | 9,320.00 | 0.22% | 62,707 |
| Oct 28, 2025 | 9,420.00 | 9,420.00 | 9,220.00 | 9,300.00 | 9,300.00 | -0.53% | 51,227 |
| Oct 27, 2025 | 9,400.00 | 9,470.00 | 9,270.00 | 9,350.00 | 9,350.00 | -0.53% | 65,327 |
| Oct 24, 2025 | 9,470.00 | 9,470.00 | 9,300.00 | 9,400.00 | 9,400.00 | -0.74% | 47,754 |
| Oct 23, 2025 | 9,520.00 | 9,550.00 | 9,380.00 | 9,470.00 | 9,470.00 | -0.53% | 51,543 |
| Oct 22, 2025 | 9,380.00 | 9,550.00 | 9,300.00 | 9,520.00 | 9,520.00 | 1.49% | 59,399 |
| Oct 21, 2025 | 9,350.00 | 9,500.00 | 9,290.00 | 9,380.00 | 9,380.00 | 0.32% | 38,460 |
| Oct 20, 2025 | 9,390.00 | 9,460.00 | 9,270.00 | 9,350.00 | 9,350.00 | -0.43% | 36,301 |
| Oct 17, 2025 | 9,340.00 | 9,440.00 | 9,250.00 | 9,390.00 | 9,390.00 | 0.86% | 57,655 |
| Oct 16, 2025 | 9,220.00 | 9,400.00 | 9,220.00 | 9,310.00 | 9,310.00 | 1.09% | 38,291 |
| Oct 15, 2025 | 9,120.00 | 9,250.00 | 9,110.00 | 9,210.00 | 9,210.00 | 0.22% | 58,013 |
| Oct 14, 2025 | 9,100.00 | 9,580.00 | 9,010.00 | 9,190.00 | 9,190.00 | 2.34% | 191,745 |
| Oct 13, 2025 | 9,040.00 | 9,070.00 | 8,910.00 | 8,980.00 | 8,980.00 | -1.10% | 77,050 |
| Oct 10, 2025 | 9,380.00 | 9,380.00 | 9,050.00 | 9,080.00 | 9,080.00 | -3.20% | 126,281 |
| Oct 2, 2025 | 9,500.00 | 9,600.00 | 9,250.00 | 9,380.00 | 9,380.00 | -0.64% | 55,255 |
| Oct 1, 2025 | 9,390.00 | 9,510.00 | 9,230.00 | 9,440.00 | 9,440.00 | 1.07% | 82,748 |
| Sep 30, 2025 | 9,250.00 | 9,380.00 | 9,210.00 | 9,340.00 | 9,340.00 | - | 38,427 |
| 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% | 40,823 |
| 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% | 49,586 |
| 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% | 58,757 |
| 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 |