KSS Line Ltd. (KRX:044450)
South Korea · Delayed Price · Currency is KRW 12,200
+170 (1.41%)
Oct 16, 2026, 3:30 PM KST
KSS Line Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 12,050.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.41% | 72,453 |
| Oct 15, 2026 | 12,160.00 | 12,350.00 | 11,840.00 | 12,030.00 | 12,030.00 | -2.67% | 164,636 |
| Oct 14, 2026 | 12,320.00 | 12,610.00 | 12,250.00 | 12,360.00 | 12,360.00 | 0.16% | 195,565 |
| Oct 13, 2026 | 12,250.00 | 12,350.00 | 12,050.00 | 12,340.00 | 12,340.00 | 0.73% | 153,927 |
| Oct 12, 2026 | 12,410.00 | 12,580.00 | 12,150.00 | 12,250.00 | 12,250.00 | -1.29% | 155,489 |
| Oct 8, 2026 | 12,270.00 | 12,450.00 | 12,140.00 | 12,410.00 | 12,410.00 | 1.47% | 53,392 |
| Oct 7, 2026 | 11,850.00 | 12,270.00 | 11,850.00 | 12,230.00 | 12,230.00 | 2.34% | 43,379 |
| Oct 6, 2026 | 12,000.00 | 12,130.00 | 11,770.00 | 11,950.00 | 11,950.00 | 0.34% | 89,619 |
| Oct 2, 2026 | 12,000.00 | 12,170.00 | 11,760.00 | 11,910.00 | 11,910.00 | -0.67% | 97,517 |
| Oct 1, 2026 | 12,510.00 | 12,750.00 | 11,810.00 | 11,990.00 | 11,990.00 | -4.84% | 208,625 |
| Sep 30, 2026 | 12,320.00 | 12,650.00 | 12,320.00 | 12,600.00 | 12,600.00 | 1.37% | 70,898 |
| Sep 29, 2026 | 12,410.00 | 12,570.00 | 12,180.00 | 12,430.00 | 12,430.00 | - | 181,312 |
| Sep 28, 2026 | 11,900.00 | 12,650.00 | 11,610.00 | 12,430.00 | 12,430.00 | 4.81% | 415,519 |
| Sep 23, 2026 | 11,400.00 | 12,090.00 | 11,280.00 | 11,860.00 | 11,860.00 | 17.89% | 892,666 |
| Sep 22, 2026 | 10,070.00 | 10,090.00 | 9,930.00 | 10,060.00 | 10,060.00 | 0.30% | 658,877 |
| Sep 21, 2026 | 10,070.00 | 10,080.00 | 9,940.00 | 10,030.00 | 10,030.00 | 0.30% | 44,909 |
| Sep 18, 2026 | 10,170.00 | 10,330.00 | 9,970.00 | 10,000.00 | 10,000.00 | -1.67% | 50,398 |
| Sep 17, 2026 | 10,220.00 | 10,220.00 | 10,060.00 | 10,170.00 | 10,170.00 | 0.30% | 18,124 |
| Sep 16, 2026 | 9,990.00 | 10,230.00 | 9,980.00 | 10,140.00 | 10,140.00 | 1.81% | 92,090 |
| Sep 15, 2026 | 10,030.00 | 10,080.00 | 9,930.00 | 9,960.00 | 9,960.00 | -0.50% | 30,689 |
| Sep 14, 2026 | 10,200.00 | 10,220.00 | 10,010.00 | 10,010.00 | 10,010.00 | -1.09% | 45,696 |
| Sep 11, 2026 | 10,100.00 | 10,300.00 | 10,030.00 | 10,120.00 | 10,120.00 | 0.20% | 45,009 |
| Sep 10, 2026 | 10,130.00 | 10,230.00 | 10,030.00 | 10,100.00 | 10,100.00 | - | 52,627 |
| Sep 9, 2026 | 10,160.00 | 10,210.00 | 10,040.00 | 10,100.00 | 10,100.00 | 0.30% | 11,829 |
| Sep 8, 2026 | 10,300.00 | 10,400.00 | 10,070.00 | 10,070.00 | 10,070.00 | -1.18% | 33,915 |
| Sep 7, 2026 | 10,360.00 | 10,360.00 | 10,130.00 | 10,190.00 | 10,190.00 | -0.39% | 19,194 |
| 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% | 44,836 |
| Sep 1, 2026 | 9,970.00 | 10,040.00 | 9,800.00 | 9,960.00 | 9,960.00 | 0.20% | 26,677 |
| Aug 31, 2026 | 9,970.00 | 10,040.00 | 9,870.00 | 9,940.00 | 9,940.00 | -1.19% | 15,949 |
| Aug 28, 2026 | 10,080.00 | 10,090.00 | 9,900.00 | 10,060.00 | 10,060.00 | 0.10% | 15,696 |
| Aug 27, 2026 | 10,250.00 | 10,250.00 | 9,970.00 | 10,050.00 | 10,050.00 | -0.99% | 21,529 |
| Aug 26, 2026 | 10,160.00 | 10,270.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.10% | 26,968 |
| Aug 25, 2026 | 10,160.00 | 10,260.00 | 10,060.00 | 10,160.00 | 10,160.00 | 0.89% | 30,343 |
| Aug 24, 2026 | 9,990.00 | 10,210.00 | 9,880.00 | 10,070.00 | 10,070.00 | 1.51% | 50,722 |
| Aug 21, 2026 | 10,000.00 | 10,020.00 | 9,840.00 | 9,920.00 | 9,920.00 | -1.39% | 63,026 |
| Aug 20, 2026 | 10,180.00 | 10,210.00 | 9,960.00 | 10,060.00 | 10,060.00 | 0.50% | 33,785 |
| 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% | 77,160 |
| 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% | 27,086 |