KINX Inc. 093320
KRX · South Korea · Communications
KRW 124,600.00-3,600.00 (-2.81%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 124,600.00 | -2.81% | KRW 128,200.00 | KRW 128,400.00 | KRW 122,700.00 | 8.17K |
| 2026-09-30 | KRW 128,200.00 | -3.54% | KRW 133,800.00 | KRW 135,300.00 | KRW 126,000.00 | 9.30K |
| 2026-09-29 | KRW 132,900.00 | -3.06% | KRW 137,200.00 | KRW 137,800.00 | KRW 130,000.00 | 25.05K |
| 2026-09-28 | KRW 137,100.00 | +3.08% | KRW 133,100.00 | KRW 137,800.00 | KRW 131,500.00 | 7.00K |
| 2026-09-23 | KRW 133,000.00 | -6.21% | KRW 141,900.00 | KRW 142,600.00 | KRW 129,100.00 | 21.46K |
| 2026-09-22 | KRW 141,800.00 | +3.05% | KRW 137,800.00 | KRW 141,800.00 | KRW 137,000.00 | 10.38K |
| 2026-09-21 | KRW 137,600.00 | -1.71% | KRW 139,600.00 | KRW 140,700.00 | KRW 136,400.00 | 4.53K |
| 2026-09-18 | KRW 140,000.00 | +1.89% | KRW 138,000.00 | KRW 141,900.00 | KRW 137,500.00 | 10.67K |
| 2026-09-17 | KRW 137,400.00 | -0.79% | KRW 137,700.00 | KRW 138,500.00 | KRW 137,000.00 | 3.61K |
| 2026-09-16 | KRW 138,500.00 | -1.56% | KRW 139,000.00 | KRW 139,000.00 | KRW 135,500.00 | 7.56K |
| 2026-09-15 | KRW 140,700.00 | +0.43% | KRW 141,000.00 | KRW 144,300.00 | KRW 139,100.00 | 4.90K |
| 2026-09-14 | KRW 140,100.00 | +1.23% | KRW 138,400.00 | KRW 143,500.00 | KRW 135,700.00 | 14.64K |
| 2026-09-11 | KRW 138,400.00 | +0.29% | KRW 137,000.00 | KRW 141,300.00 | KRW 136,000.00 | 16.10K |
| 2026-09-10 | KRW 138,000.00 | -2.61% | KRW 143,100.00 | KRW 143,700.00 | KRW 137,500.00 | 16.53K |
| 2026-09-09 | KRW 141,700.00 | +1.94% | KRW 139,000.00 | KRW 148,700.00 | KRW 139,000.00 | 23.71K |
| 2026-09-08 | KRW 139,000.00 | -3.87% | KRW 143,600.00 | KRW 143,600.00 | KRW 138,600.00 | 5.83K |
| 2026-09-07 | KRW 144,600.00 | +5.86% | KRW 138,000.00 | KRW 145,500.00 | KRW 136,900.00 | 7.58K |
| 2026-09-04 | KRW 136,600.00 | +0.59% | KRW 137,600.00 | KRW 137,700.00 | KRW 132,600.00 | 9.70K |
| 2026-09-03 | KRW 135,800.00 | +0.07% | KRW 138,000.00 | KRW 138,000.00 | KRW 132,100.00 | 4.33K |
| 2026-09-02 | KRW 135,700.00 | +0.82% | KRW 134,100.00 | KRW 137,300.00 | KRW 132,300.00 | 5.97K |
| 2026-09-01 | KRW 134,600.00 | -7.30% | KRW 144,000.00 | KRW 146,500.00 | KRW 134,400.00 | 13.72K |
| 2026-08-31 | KRW 145,200.00 | -4.66% | KRW 151,500.00 | KRW 151,500.00 | KRW 142,600.00 | 6.43K |
| 2026-08-28 | KRW 152,300.00 | +7.25% | KRW 141,500.00 | KRW 152,700.00 | KRW 141,500.00 | 12.46K |
| 2026-08-27 | KRW 142,000.00 | -1.05% | KRW 143,600.00 | KRW 144,400.00 | KRW 138,800.00 | 6.21K |
| 2026-08-26 | KRW 143,500.00 | -1.31% | KRW 147,000.00 | KRW 147,000.00 | KRW 141,700.00 | 5.80K |
| 2026-08-25 | KRW 145,400.00 | -2.22% | KRW 149,500.00 | KRW 149,500.00 | KRW 141,000.00 | 8.29K |
| 2026-08-24 | KRW 148,700.00 | +0.95% | KRW 150,900.00 | KRW 153,400.00 | KRW 146,500.00 | 5.48K |
| 2026-08-21 | KRW 147,300.00 | +2.86% | KRW 143,400.00 | KRW 149,000.00 | KRW 141,100.00 | 9.12K |
| 2026-08-20 | KRW 143,200.00 | +0.92% | KRW 141,800.00 | KRW 143,900.00 | KRW 139,700.00 | 5.54K |
| 2026-08-19 | KRW 141,900.00 | -1.66% | KRW 143,800.00 | KRW 143,800.00 | KRW 138,100.00 | 6.95K |
| 2026-08-18 | KRW 144,300.00 | -3.80% | KRW 150,000.00 | KRW 150,000.00 | KRW 141,500.00 | 14.70K |
| 2026-08-14 | KRW 150,000.00 | +2.67% | KRW 147,200.00 | KRW 150,300.00 | KRW 146,100.00 | 12.72K |
| 2026-08-13 | KRW 146,100.00 | -3.63% | KRW 152,400.00 | KRW 152,400.00 | KRW 143,100.00 | 21.32K |
| 2026-08-12 | KRW 151,600.00 | -6.99% | KRW 161,200.00 | KRW 163,700.00 | KRW 145,100.00 | 28.95K |
| 2026-08-11 | KRW 163,000.00 | +9.18% | KRW 149,900.00 | KRW 163,400.00 | KRW 145,300.00 | 38.02K |
| 2026-08-10 | KRW 149,300.00 | +11.75% | KRW 136,300.00 | KRW 150,000.00 | KRW 130,200.00 | 16.95K |
| 2026-08-07 | KRW 133,600.00 | -3.88% | KRW 139,000.00 | KRW 143,000.00 | KRW 129,000.00 | 13.53K |
| 2026-08-06 | KRW 139,000.00 | -1.07% | KRW 139,700.00 | KRW 144,900.00 | KRW 138,700.00 | 11.27K |
| 2026-08-05 | KRW 140,500.00 | +4.93% | KRW 135,500.00 | KRW 141,700.00 | KRW 130,900.00 | 12.11K |
| 2026-08-04 | KRW 133,900.00 | -1.83% | KRW 137,000.00 | KRW 138,800.00 | KRW 129,600.00 | 13.56K |
| 2026-08-03 | KRW 136,400.00 | +5.17% | KRW 128,500.00 | KRW 138,000.00 | KRW 128,000.00 | 17.56K |
| 2026-07-31 | KRW 129,700.00 | -0.99% | KRW 131,100.00 | KRW 135,800.00 | KRW 128,300.00 | 10.12K |
| 2026-07-30 | KRW 131,000.00 | +0.08% | KRW 129,300.00 | KRW 138,900.00 | KRW 128,400.00 | 24.34K |
| 2026-07-29 | KRW 130,900.00 | -4.03% | KRW 131,600.00 | KRW 142,000.00 | KRW 130,600.00 | 11.60K |
| 2026-07-28 | KRW 136,400.00 | -4.75% | KRW 143,100.00 | KRW 144,000.00 | KRW 129,000.00 | 7.39K |
| 2026-07-27 | KRW 143,200.00 | -0.42% | KRW 148,800.00 | KRW 149,400.00 | KRW 140,800.00 | 15.51K |
| 2026-07-24 | KRW 143,800.00 | -3.10% | KRW 146,000.00 | KRW 148,300.00 | KRW 141,000.00 | 20.61K |
| 2026-07-23 | KRW 148,400.00 | +15.31% | KRW 127,300.00 | KRW 148,900.00 | KRW 127,000.00 | 27.93K |
| 2026-07-22 | KRW 128,700.00 | +1.74% | KRW 128,300.00 | KRW 130,000.00 | KRW 122,400.00 | 10.22K |
| 2026-07-21 | KRW 126,500.00 | -3.14% | KRW 132,200.00 | KRW 137,700.00 | KRW 126,100.00 | 24.30K |
| 2026-07-20 | KRW 130,600.00 | -2.10% | KRW 139,900.00 | KRW 140,900.00 | KRW 127,500.00 | 16.52K |
| 2026-07-16 | KRW 133,400.00 | -2.63% | KRW 136,500.00 | KRW 139,000.00 | KRW 126,000.00 | 17.23K |
| 2026-07-15 | KRW 137,000.00 | +3.87% | KRW 132,700.00 | KRW 138,000.00 | KRW 130,200.00 | 14.09K |
| 2026-07-14 | KRW 131,900.00 | +2.57% | KRW 128,600.00 | KRW 133,100.00 | KRW 127,900.00 | 11.88K |
| 2026-07-13 | KRW 128,600.00 | -3.16% | KRW 130,700.00 | KRW 133,100.00 | KRW 128,100.00 | 7.88K |
| 2026-07-10 | KRW 132,800.00 | -0.60% | KRW 133,300.00 | KRW 135,500.00 | KRW 128,200.00 | 8.36K |
| 2026-07-09 | KRW 133,600.00 | +2.85% | KRW 130,100.00 | KRW 139,400.00 | KRW 129,300.00 | 18.51K |
| 2026-07-08 | KRW 129,900.00 | +2.61% | KRW 125,900.00 | KRW 132,700.00 | KRW 124,600.00 | 18.55K |
| 2026-07-07 | KRW 126,600.00 | +1.12% | KRW 124,900.00 | KRW 129,000.00 | KRW 124,100.00 | 12.06K |
| 2026-07-06 | KRW 125,200.00 | +5.21% | KRW 116,700.00 | KRW 128,000.00 | KRW 116,700.00 | 17.61K |
| 2026-07-03 | KRW 119,000.00 | +9.07% | KRW 108,000.00 | KRW 119,100.00 | KRW 108,000.00 | 13.94K |
| 2026-07-02 | KRW 109,100.00 | +1.96% | KRW 106,000.00 | KRW 111,500.00 | KRW 104,100.00 | 15.40K |
| 2026-07-01 | KRW 107,000.00 | +0.66% | KRW 105,500.00 | KRW 107,800.00 | KRW 102,100.00 | 4.51K |
| 2026-06-30 | KRW 106,300.00 | +0.09% | KRW 105,500.00 | KRW 109,200.00 | KRW 104,700.00 | 13.35K |
| 2026-06-29 | KRW 106,200.00 | +5.57% | KRW 100,900.00 | KRW 107,400.00 | KRW 100,800.00 | 31.99K |
| 2026-06-26 | KRW 100,600.00 | -9.37% | KRW 111,000.00 | KRW 111,500.00 | KRW 100,600.00 | 12.76K |
| 2026-06-25 | KRW 111,000.00 | -4.31% | KRW 115,500.00 | KRW 116,600.00 | KRW 110,100.00 | 6.49K |
| 2026-06-24 | KRW 116,000.00 | +2.02% | KRW 113,700.00 | KRW 116,000.00 | KRW 110,600.00 | 10.42K |
| 2026-06-23 | KRW 113,700.00 | -2.24% | KRW 114,800.00 | KRW 117,900.00 | KRW 110,900.00 | 12.24K |
| 2026-06-22 | KRW 116,300.00 | +0.35% | KRW 115,900.00 | KRW 119,000.00 | KRW 114,400.00 | 7.86K |
| 2026-06-19 | KRW 115,900.00 | +1.05% | KRW 115,000.00 | KRW 119,000.00 | KRW 114,500.00 | 12.81K |
| 2026-06-18 | KRW 114,700.00 | -5.60% | KRW 121,500.00 | KRW 121,500.00 | KRW 109,900.00 | 22.17K |
| 2026-06-17 | KRW 121,500.00 | -3.11% | KRW 124,500.00 | KRW 124,500.00 | KRW 119,800.00 | 9.88K |
| 2026-06-16 | KRW 125,400.00 | -7.66% | KRW 133,800.00 | KRW 138,400.00 | KRW 125,000.00 | 17.17K |
| 2026-06-15 | KRW 135,800.00 | +8.47% | KRW 127,000.00 | KRW 139,900.00 | KRW 124,500.00 | 57.80K |
| 2026-06-12 | KRW 125,200.00 | +9.44% | KRW 115,000.00 | KRW 128,800.00 | KRW 115,000.00 | 41.91K |
| 2026-06-11 | KRW 114,400.00 | +1.33% | KRW 112,900.00 | KRW 114,500.00 | KRW 109,900.00 | 7.27K |
| 2026-06-10 | KRW 112,900.00 | +1.71% | KRW 110,500.00 | KRW 114,000.00 | KRW 109,300.00 | 5.50K |
| 2026-06-09 | KRW 111,000.00 | -0.72% | KRW 113,800.00 | KRW 114,700.00 | KRW 110,000.00 | 7.52K |
| 2026-06-08 | KRW 111,800.00 | -1.41% | KRW 111,000.00 | KRW 113,200.00 | KRW 104,000.00 | 16.24K |
| 2026-06-05 | KRW 113,400.00 | +0.89% | KRW 110,300.00 | KRW 113,400.00 | KRW 109,100.00 | 8.39K |
| 2026-06-04 | KRW 112,400.00 | -0.62% | KRW 110,500.00 | KRW 113,400.00 | KRW 108,800.00 | 7.38K |
| 2026-06-02 | KRW 113,100.00 | -1.57% | KRW 113,000.00 | KRW 114,000.00 | KRW 109,500.00 | 9.06K |
| 2026-06-01 | KRW 114,900.00 | +0.09% | KRW 118,000.00 | KRW 118,500.00 | KRW 111,800.00 | 10.29K |
| 2026-05-29 | KRW 114,800.00 | +2.50% | KRW 112,000.00 | KRW 116,800.00 | KRW 109,800.00 | 11.11K |
| 2026-05-28 | KRW 112,000.00 | +1.27% | KRW 110,700.00 | KRW 113,000.00 | KRW 109,800.00 | 5.06K |
| 2026-05-27 | KRW 110,600.00 | -2.47% | KRW 114,600.00 | KRW 114,700.00 | KRW 109,200.00 | 7.07K |
| 2026-05-26 | KRW 113,400.00 | -2.49% | KRW 116,000.00 | KRW 119,000.00 | KRW 113,400.00 | 5.45K |
| 2026-05-22 | KRW 116,300.00 | +4.49% | KRW 112,800.00 | KRW 117,200.00 | KRW 112,800.00 | 4.56K |
| 2026-05-21 | KRW 111,300.00 | 0.00% | KRW 111,300.00 | KRW 113,400.00 | KRW 110,500.00 | 5.11K |