KSS Line Ltd. (KRX:044450)
South Korea · Delayed Price · Currency is KRW 10,230
+110 (1.09%)
At close: Sep 4, 2026
KSS Line Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,120.00 | 10,440.00 | 10,120.00 | 10,230.00 | 10,230.00 | 1.09% | 56,476 |
| Sep 3, 2026 | 9,920.00 | 10,230.00 | 9,840.00 | 10,120.00 | 10,120.00 | 2.02% | 49,895 |
| Sep 2, 2026 | 9,950.00 | 10,150.00 | 9,800.00 | 9,920.00 | 9,920.00 | -0.40% | 44,814 |
| Sep 1, 2026 | 9,970.00 | 10,040.00 | 9,800.00 | 9,960.00 | 9,960.00 | 0.20% | 26,656 |
| Aug 31, 2026 | 9,970.00 | 10,040.00 | 9,870.00 | 9,940.00 | 9,940.00 | -1.19% | 15,729 |
| Aug 28, 2026 | 10,080.00 | 10,090.00 | 9,900.00 | 10,060.00 | 10,060.00 | 0.10% | 15,686 |
| Aug 27, 2026 | 10,250.00 | 10,250.00 | 9,970.00 | 10,050.00 | 10,050.00 | -0.99% | 21,480 |
| Aug 26, 2026 | 10,160.00 | 10,270.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.10% | 26,941 |
| Aug 25, 2026 | 10,160.00 | 10,260.00 | 10,060.00 | 10,160.00 | 10,160.00 | 0.89% | 30,264 |
| Aug 24, 2026 | 9,990.00 | 10,210.00 | 9,880.00 | 10,070.00 | 10,070.00 | 1.51% | 50,721 |
| Aug 21, 2026 | 10,000.00 | 10,020.00 | 9,840.00 | 9,920.00 | 9,920.00 | -1.39% | 62,959 |
| Aug 20, 2026 | 10,180.00 | 10,210.00 | 9,960.00 | 10,060.00 | 10,060.00 | 0.50% | 33,778 |
| Aug 19, 2026 | 10,130.00 | 10,300.00 | 9,920.00 | 10,010.00 | 10,010.00 | -1.18% | 55,919 |
| Aug 18, 2026 | 10,360.00 | 10,450.00 | 10,080.00 | 10,130.00 | 10,130.00 | -2.22% | 76,927 |
| Aug 14, 2026 | 9,860.00 | 10,800.00 | 9,860.00 | 10,360.00 | 10,360.00 | 5.18% | 197,545 |
| Aug 13, 2026 | 10,020.00 | 10,030.00 | 9,830.00 | 9,850.00 | 9,850.00 | -1.70% | 31,575 |
| Aug 12, 2026 | 10,050.00 | 10,110.00 | 9,950.00 | 10,020.00 | 10,020.00 | -0.30% | 26,226 |
| Aug 11, 2026 | 9,940.00 | 10,150.00 | 9,940.00 | 10,050.00 | 10,050.00 | 0.50% | 14,700 |
| Aug 10, 2026 | 10,060.00 | 10,130.00 | 9,810.00 | 10,000.00 | 10,000.00 | 0.60% | 23,806 |
| Aug 7, 2026 | 9,980.00 | 10,060.00 | 9,910.00 | 9,940.00 | 9,940.00 | -0.40% | 47,999 |
| Aug 6, 2026 | 9,960.00 | 10,100.00 | 9,870.00 | 9,980.00 | 9,980.00 | -0.60% | 28,638 |
| Aug 5, 2026 | 10,090.00 | 10,240.00 | 10,000.00 | 10,040.00 | 10,040.00 | -0.10% | 21,896 |
| Aug 4, 2026 | 9,850.00 | 10,080.00 | 9,810.00 | 10,050.00 | 10,050.00 | 3.93% | 24,112 |
| Aug 3, 2026 | 9,990.00 | 10,000.00 | 9,650.00 | 9,670.00 | 9,670.00 | -3.20% | 27,082 |
| Jul 31, 2026 | 9,850.00 | 9,990.00 | 9,750.00 | 9,990.00 | 9,990.00 | 3.10% | 31,107 |
| Jul 30, 2026 | 9,500.00 | 10,000.00 | 9,500.00 | 9,690.00 | 9,690.00 | 0.83% | 54,648 |
| Jul 29, 2026 | 9,630.00 | 10,020.00 | 9,510.00 | 9,610.00 | 9,610.00 | -0.21% | 84,140 |
| Jul 28, 2026 | 9,790.00 | 9,820.00 | 9,500.00 | 9,630.00 | 9,630.00 | -1.63% | 48,227 |
| Jul 27, 2026 | 10,060.00 | 10,200.00 | 9,760.00 | 9,790.00 | 9,790.00 | -3.36% | 40,979 |
| Jul 24, 2026 | 10,160.00 | 10,420.00 | 10,130.00 | 10,130.00 | 10,130.00 | -0.88% | 48,539 |
| Jul 23, 2026 | 10,050.00 | 10,300.00 | 9,970.00 | 10,220.00 | 10,220.00 | 1.69% | 54,360 |
| Jul 22, 2026 | 9,880.00 | 10,140.00 | 9,700.00 | 10,050.00 | 10,050.00 | 3.18% | 45,300 |
| Jul 21, 2026 | 9,670.00 | 10,000.00 | 9,640.00 | 9,740.00 | 9,740.00 | 0.21% | 49,847 |
| Jul 20, 2026 | 9,890.00 | 10,140.00 | 9,650.00 | 9,720.00 | 9,720.00 | -1.82% | 91,399 |
| Jul 16, 2026 | 9,670.00 | 10,010.00 | 9,650.00 | 9,900.00 | 9,900.00 | 2.38% | 75,974 |
| Jul 15, 2026 | 9,600.00 | 9,760.00 | 9,470.00 | 9,670.00 | 9,670.00 | 2.22% | 35,369 |
| Jul 14, 2026 | 9,490.00 | 9,700.00 | 9,460.00 | 9,460.00 | 9,460.00 | -1.36% | 59,628 |
| Jul 13, 2026 | 9,580.00 | 9,910.00 | 9,500.00 | 9,590.00 | 9,590.00 | 0.84% | 81,127 |
| Jul 10, 2026 | 9,220.00 | 9,690.00 | 9,220.00 | 9,510.00 | 9,510.00 | 2.37% | 26,802 |
| Jul 9, 2026 | 9,540.00 | 9,540.00 | 9,250.00 | 9,290.00 | 9,290.00 | -1.90% | 29,501 |
| Jul 8, 2026 | 9,510.00 | 9,710.00 | 9,410.00 | 9,470.00 | 9,470.00 | -1.97% | 41,035 |
| Jul 7, 2026 | 9,300.00 | 9,760.00 | 9,300.00 | 9,660.00 | 9,660.00 | 2.33% | 86,575 |
| Jul 6, 2026 | 9,280.00 | 9,450.00 | 9,250.00 | 9,440.00 | 9,440.00 | 0.96% | 35,044 |
| Jul 3, 2026 | 9,250.00 | 9,350.00 | 9,130.00 | 9,350.00 | 9,350.00 | 1.96% | 23,720 |
| Jul 2, 2026 | 9,380.00 | 9,440.00 | 9,170.00 | 9,170.00 | 9,170.00 | -2.03% | 45,750 |
| Jul 1, 2026 | 9,240.00 | 9,420.00 | 9,130.00 | 9,360.00 | 9,360.00 | 2.41% | 31,036 |
| Jun 30, 2026 | 9,180.00 | 9,430.00 | 9,110.00 | 9,140.00 | 9,140.00 | -1.40% | 33,151 |
| Jun 29, 2026 | 9,060.00 | 9,310.00 | 9,030.00 | 9,270.00 | 9,270.00 | 2.32% | 80,100 |
| Jun 26, 2026 | 9,380.00 | 9,380.00 | 8,910.00 | 9,060.00 | 9,060.00 | -2.69% | 142,112 |
| Jun 25, 2026 | 9,420.00 | 9,490.00 | 9,230.00 | 9,310.00 | 9,310.00 | -0.85% | 69,350 |