KSS Line Ltd. (KRX:044450)
South Korea · Delayed Price · Currency is KRW 11,860
+1,800 (17.89%)
At close: Sep 23, 2026
KSS Line Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,400.00 | 12,090.00 | 11,280.00 | 11,860.00 | 11,860.00 | 17.89% | 869,422 |
| Sep 22, 2026 | 10,070.00 | 10,090.00 | 9,930.00 | 10,060.00 | 10,060.00 | 0.30% | 55,424 |
| Sep 21, 2026 | 10,070.00 | 10,080.00 | 9,940.00 | 10,030.00 | 10,030.00 | 0.30% | 43,045 |
| Sep 18, 2026 | 10,170.00 | 10,330.00 | 9,970.00 | 10,000.00 | 10,000.00 | -1.67% | 49,539 |
| 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 |
| Jul 31, 2026 | 9,850.00 | 9,990.00 | 9,750.00 | 9,990.00 | 9,990.00 | 3.10% | 31,234 |
| 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% | 41,010 |
| 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% | 49,877 |
| 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% | 76,051 |
| Jul 15, 2026 | 9,600.00 | 9,760.00 | 9,470.00 | 9,670.00 | 9,670.00 | 2.22% | 35,469 |
| Jul 14, 2026 | 9,490.00 | 9,700.00 | 9,460.00 | 9,460.00 | 9,460.00 | -1.36% | 77,154 |