KSS Line Ltd. (KRX:044450)
South Korea · Delayed Price · Currency is KRW 9,140.00
-130.00 (-1.40%)
Jun 30, 2026, 3:30 PM KST
KSS Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 9,180.00 | 9,490.00 | 9,140.00 | 9,390.00 | 9,390.00 | 1.84% | 53,995 |
| Jun 23, 2026 | 9,330.00 | 9,440.00 | 9,180.00 | 9,220.00 | 9,220.00 | -1.81% | 56,213 |
| Jun 22, 2026 | 9,530.00 | 9,610.00 | 9,300.00 | 9,390.00 | 9,390.00 | -1.47% | 68,681 |
| Jun 19, 2026 | 9,700.00 | 9,770.00 | 9,450.00 | 9,530.00 | 9,530.00 | -2.46% | 120,139 |
| Jun 18, 2026 | 10,060.00 | 10,100.00 | 9,660.00 | 9,770.00 | 9,770.00 | -2.88% | 68,412 |
| Jun 17, 2026 | 10,150.00 | 10,290.00 | 9,950.00 | 10,060.00 | 10,060.00 | -0.10% | 53,336 |
| Jun 16, 2026 | 9,990.00 | 10,250.00 | 9,880.00 | 10,070.00 | 10,070.00 | 0.20% | 57,375 |
| Jun 15, 2026 | 9,900.00 | 10,270.00 | 9,900.00 | 10,050.00 | 10,050.00 | 2.13% | 70,101 |
| Jun 12, 2026 | 9,610.00 | 9,840.00 | 9,510.00 | 9,840.00 | 9,840.00 | 2.39% | 42,200 |
| Jun 11, 2026 | 9,600.00 | 9,990.00 | 9,450.00 | 9,610.00 | 9,610.00 | 0.10% | 61,167 |
| Jun 10, 2026 | 9,600.00 | 9,610.00 | 9,410.00 | 9,600.00 | 9,600.00 | -0.10% | 41,713 |
| Jun 9, 2026 | 9,210.00 | 9,690.00 | 9,210.00 | 9,610.00 | 9,610.00 | 4.46% | 46,070 |
| Jun 8, 2026 | 9,490.00 | 9,490.00 | 9,090.00 | 9,200.00 | 9,200.00 | -4.66% | 101,208 |
| Jun 5, 2026 | 9,350.00 | 9,800.00 | 9,350.00 | 9,650.00 | 9,650.00 | 0.31% | 103,179 |
| Jun 4, 2026 | 9,430.00 | 9,770.00 | 9,430.00 | 9,620.00 | 9,620.00 | 0.21% | 71,590 |
| Jun 2, 2026 | 9,720.00 | 9,730.00 | 9,430.00 | 9,600.00 | 9,600.00 | -1.23% | 109,493 |
| Jun 1, 2026 | 9,900.00 | 9,970.00 | 9,600.00 | 9,720.00 | 9,720.00 | -1.92% | 121,841 |
| May 29, 2026 | 10,150.00 | 10,280.00 | 9,800.00 | 9,910.00 | 9,910.00 | -2.36% | 85,478 |
| May 28, 2026 | 10,390.00 | 10,480.00 | 10,090.00 | 10,150.00 | 10,150.00 | -2.03% | 77,634 |
| May 27, 2026 | 10,670.00 | 10,680.00 | 10,260.00 | 10,360.00 | 10,360.00 | -2.91% | 73,628 |
| May 26, 2026 | 11,000.00 | 11,040.00 | 10,510.00 | 10,670.00 | 10,670.00 | -2.73% | 88,454 |
| May 22, 2026 | 10,760.00 | 11,050.00 | 10,630.00 | 10,970.00 | 10,970.00 | 1.76% | 55,652 |
| May 21, 2026 | 10,760.00 | 11,180.00 | 10,670.00 | 10,780.00 | 10,780.00 | 0.19% | 84,336 |
| May 20, 2026 | 10,780.00 | 10,940.00 | 10,610.00 | 10,760.00 | 10,760.00 | -1.56% | 77,454 |
| May 19, 2026 | 10,860.00 | 11,430.00 | 10,680.00 | 10,930.00 | 10,930.00 | 0.64% | 100,742 |
| May 18, 2026 | 11,240.00 | 11,240.00 | 10,650.00 | 10,860.00 | 10,860.00 | -3.38% | 150,495 |
| May 15, 2026 | 11,350.00 | 11,800.00 | 10,920.00 | 11,240.00 | 11,240.00 | -2.43% | 249,059 |
| May 14, 2026 | 11,290.00 | 11,680.00 | 11,180.00 | 11,520.00 | 11,520.00 | 2.04% | 96,183 |
| May 13, 2026 | 11,400.00 | 12,050.00 | 11,220.00 | 11,290.00 | 11,290.00 | -1.57% | 92,695 |
| May 12, 2026 | 11,840.00 | 12,180.00 | 11,130.00 | 11,470.00 | 11,470.00 | -3.37% | 203,082 |
| May 11, 2026 | 12,070.00 | 12,070.00 | 11,710.00 | 11,870.00 | 11,870.00 | -0.25% | 85,708 |
| May 8, 2026 | 11,820.00 | 12,100.00 | 11,720.00 | 11,900.00 | 11,900.00 | 0.17% | 160,911 |
| May 7, 2026 | 12,270.00 | 12,650.00 | 11,880.00 | 11,880.00 | 11,880.00 | -3.18% | 227,524 |
| May 6, 2026 | 12,770.00 | 12,850.00 | 12,140.00 | 12,270.00 | 12,270.00 | -3.84% | 185,491 |
| May 4, 2026 | 12,770.00 | 12,990.00 | 12,260.00 | 12,760.00 | 12,760.00 | -0.47% | 263,791 |
| Apr 30, 2026 | 12,910.00 | 14,200.00 | 11,970.00 | 12,820.00 | 12,820.00 | -0.31% | 1,265,401 |
| Apr 29, 2026 | 13,180.00 | 13,250.00 | 12,850.00 | 12,860.00 | 12,860.00 | -0.92% | 97,737 |
| Apr 28, 2026 | 12,970.00 | 13,170.00 | 12,810.00 | 12,980.00 | 12,980.00 | 0.08% | 148,267 |
| Apr 27, 2026 | 13,100.00 | 13,200.00 | 12,650.00 | 12,970.00 | 12,970.00 | 0.15% | 145,870 |
| Apr 24, 2026 | 13,480.00 | 13,850.00 | 12,910.00 | 12,950.00 | 12,950.00 | -3.79% | 214,730 |
| Apr 23, 2026 | 13,640.00 | 13,780.00 | 13,020.00 | 13,460.00 | 13,460.00 | -1.32% | 273,469 |
| Apr 22, 2026 | 12,440.00 | 13,950.00 | 12,430.00 | 13,640.00 | 13,640.00 | 9.73% | 962,880 |
| Apr 21, 2026 | 12,140.00 | 12,600.00 | 12,020.00 | 12,430.00 | 12,430.00 | 2.47% | 265,279 |
| Apr 20, 2026 | 12,350.00 | 12,380.00 | 12,020.00 | 12,130.00 | 12,130.00 | -0.90% | 202,645 |
| Apr 17, 2026 | 12,320.00 | 12,520.00 | 12,200.00 | 12,240.00 | 12,240.00 | -1.05% | 181,239 |
| Apr 16, 2026 | 12,410.00 | 13,130.00 | 12,230.00 | 12,370.00 | 12,370.00 | -1.51% | 924,905 |