KSS Line Ltd. (KRX:044450)
South Korea · Delayed Price · Currency is KRW 8,880.00
-150.00 (-1.66%)
At close: Nov 5, 2025
KSS Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 9,100.00 | 9,100.00 | 8,960.00 | 9,030.00 | 9,030.00 | 0.67% | 44,728 |
| 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 | - | 46,764 |
| 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% | 66,705 |
| Oct 24, 2025 | 9,470.00 | 9,470.00 | 9,300.00 | 9,400.00 | 9,400.00 | -0.74% | 48,512 |
| Oct 23, 2025 | 9,520.00 | 9,550.00 | 9,380.00 | 9,470.00 | 9,470.00 | -0.53% | 52,662 |
| Oct 22, 2025 | 9,380.00 | 9,550.00 | 9,300.00 | 9,520.00 | 9,520.00 | 1.49% | 59,861 |
| 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% | 58,255 |
| 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% | 192,768 |
| 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% | 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 |