KSS Line Ltd. (KRX:044450)
South Korea · Delayed Price · Currency is KRW 10,760
-170 (-1.56%)
May 20, 2026, 3:30 PM KST
KSS Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 11,240.00 | 11,240.00 | 10,650.00 | 10,860.00 | 10,860.00 | -3.38% | 150,033 |
| 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 |
| Apr 15, 2026 | 12,190.00 | 12,630.00 | 12,100.00 | 12,560.00 | 12,560.00 | 3.04% | 693,209 |
| Apr 14, 2026 | 11,910.00 | 12,230.00 | 11,800.00 | 12,190.00 | 12,190.00 | 1.58% | 482,534 |
| Apr 13, 2026 | 12,700.00 | 12,990.00 | 11,820.00 | 12,000.00 | 12,000.00 | -5.06% | 1,051,349 |
| Apr 10, 2026 | 11,450.00 | 14,400.00 | 11,430.00 | 12,640.00 | 12,640.00 | 10.39% | 10,301,890 |
| Apr 9, 2026 | 11,300.00 | 11,480.00 | 11,150.00 | 11,450.00 | 11,450.00 | 1.06% | 153,583 |
| Apr 8, 2026 | 11,420.00 | 11,480.00 | 11,250.00 | 11,330.00 | 11,330.00 | -0.79% | 196,488 |
| Apr 7, 2026 | 11,350.00 | 11,670.00 | 11,170.00 | 11,420.00 | 11,420.00 | 0.35% | 185,847 |
| Apr 6, 2026 | 11,320.00 | 11,550.00 | 11,070.00 | 11,380.00 | 11,380.00 | 0.53% | 188,914 |
| Apr 3, 2026 | 11,110.00 | 11,590.00 | 11,100.00 | 11,320.00 | 11,320.00 | 1.98% | 257,135 |
| Apr 2, 2026 | 11,040.00 | 11,710.00 | 10,800.00 | 11,100.00 | 11,100.00 | 1.19% | 626,744 |
| Apr 1, 2026 | 10,690.00 | 11,250.00 | 10,460.00 | 10,970.00 | 10,970.00 | 0.64% | 457,258 |
| Mar 31, 2026 | 10,930.00 | 11,600.00 | 10,580.00 | 10,900.00 | 10,900.00 | 1.40% | 1,472,534 |
| Mar 30, 2026 | 10,740.00 | 10,780.00 | 10,270.00 | 10,750.00 | 10,750.00 | 2.38% | 279,674 |
| Mar 27, 2026 | 10,610.00 | 10,610.00 | 10,270.00 | 10,500.00 | 10,500.00 | -0.94% | 89,280 |
| Mar 26, 2026 | 10,680.00 | 10,710.00 | 10,420.00 | 10,600.00 | 10,600.00 | -0.09% | 111,068 |
| Mar 25, 2026 | 10,690.00 | 10,830.00 | 10,540.00 | 10,610.00 | 10,610.00 | -0.75% | 111,597 |
| Mar 24, 2026 | 10,430.00 | 10,840.00 | 10,430.00 | 10,690.00 | 10,690.00 | 3.48% | 149,108 |
| Mar 23, 2026 | 10,860.00 | 11,010.00 | 10,250.00 | 10,330.00 | 10,330.00 | -5.23% | 258,131 |
| Mar 20, 2026 | 10,600.00 | 10,960.00 | 10,500.00 | 10,900.00 | 10,900.00 | 3.42% | 269,135 |
| Mar 19, 2026 | 10,590.00 | 10,860.00 | 10,420.00 | 10,540.00 | 10,540.00 | -0.47% | 199,114 |
| Mar 18, 2026 | 10,460.00 | 10,810.00 | 10,460.00 | 10,590.00 | 10,590.00 | 1.05% | 286,354 |
| Mar 17, 2026 | 10,580.00 | 10,780.00 | 10,120.00 | 10,480.00 | 10,480.00 | -1.60% | 853,634 |
| Mar 16, 2026 | 10,560.00 | 11,610.00 | 10,400.00 | 10,650.00 | 10,650.00 | 0.85% | 2,810,150 |
| Mar 13, 2026 | 10,680.00 | 10,840.00 | 10,300.00 | 10,560.00 | 10,560.00 | -1.03% | 408,505 |
| Mar 12, 2026 | 10,430.00 | 10,690.00 | 10,320.00 | 10,670.00 | 10,670.00 | 2.69% | 204,181 |
| Mar 11, 2026 | 10,410.00 | 10,700.00 | 10,310.00 | 10,390.00 | 10,390.00 | - | 176,917 |
| Mar 10, 2026 | 10,360.00 | 10,810.00 | 10,320.00 | 10,390.00 | 10,390.00 | -1.98% | 353,185 |
| Mar 9, 2026 | 11,000.00 | 11,070.00 | 10,180.00 | 10,600.00 | 10,600.00 | -0.19% | 554,093 |
| Mar 6, 2026 | 11,020.00 | 11,170.00 | 10,480.00 | 10,620.00 | 10,620.00 | -2.66% | 678,777 |