KNS CO. LTD 432470
KRX · South Korea · Producer Manufacturing
KRW 10,320.00-30.00 (-0.29%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,320.00 | -0.29% | KRW 10,350.00 | KRW 11,020.00 | KRW 10,280.00 | 129.74K |
| 2026-10-01 | KRW 10,350.00 | +1.07% | KRW 10,230.00 | KRW 10,460.00 | KRW 10,220.00 | 33.26K |
| 2026-09-30 | KRW 10,240.00 | +1.79% | KRW 10,190.00 | KRW 10,470.00 | KRW 10,100.00 | 56.20K |
| 2026-09-29 | KRW 10,060.00 | -0.89% | KRW 10,150.00 | KRW 10,840.00 | KRW 9,900.00 | 199.33K |
| 2026-09-28 | KRW 10,150.00 | +0.59% | KRW 10,160.00 | KRW 10,380.00 | KRW 10,040.00 | 45.07K |
| 2026-09-23 | KRW 10,090.00 | -0.88% | KRW 10,290.00 | KRW 10,610.00 | KRW 10,070.00 | 75.39K |
| 2026-09-22 | KRW 10,180.00 | -0.88% | KRW 10,270.00 | KRW 10,480.00 | KRW 10,150.00 | 65.89K |
| 2026-09-21 | KRW 10,270.00 | -2.75% | KRW 10,560.00 | KRW 10,830.00 | KRW 10,210.00 | 149.87K |
| 2026-09-18 | KRW 10,560.00 | -3.03% | KRW 10,980.00 | KRW 11,170.00 | KRW 10,510.00 | 391.79K |
| 2026-09-17 | KRW 10,890.00 | +11.35% | KRW 9,750.00 | KRW 11,590.00 | KRW 9,570.00 | 1.96M |
| 2026-09-16 | KRW 9,780.00 | -3.93% | KRW 10,020.00 | KRW 10,180.00 | KRW 9,750.00 | 143.45K |
| 2026-09-15 | KRW 10,180.00 | +10.77% | KRW 9,460.00 | KRW 11,600.00 | KRW 9,150.00 | 1.62M |
| 2026-09-14 | KRW 9,190.00 | -4.27% | KRW 9,600.00 | KRW 9,980.00 | KRW 9,150.00 | 38.83K |
| 2026-09-11 | KRW 9,600.00 | -3.81% | KRW 9,800.00 | KRW 9,990.00 | KRW 9,570.00 | 64.12K |
| 2026-09-10 | KRW 9,980.00 | -0.70% | KRW 9,990.00 | KRW 10,350.00 | KRW 9,800.00 | 94.73K |
| 2026-09-09 | KRW 10,050.00 | +9.12% | KRW 9,320.00 | KRW 10,960.00 | KRW 9,240.00 | 734.01K |
| 2026-09-08 | KRW 9,210.00 | -3.05% | KRW 9,490.00 | KRW 9,690.00 | KRW 9,200.00 | 58.58K |
| 2026-09-07 | KRW 9,500.00 | -3.65% | KRW 9,990.00 | KRW 10,120.00 | KRW 9,430.00 | 91.22K |
| 2026-09-04 | KRW 9,860.00 | -1.20% | KRW 10,060.00 | KRW 10,290.00 | KRW 9,810.00 | 73.35K |
| 2026-09-03 | KRW 9,980.00 | +0.60% | KRW 9,980.00 | KRW 10,580.00 | KRW 9,720.00 | 200.70K |
| 2026-09-02 | KRW 9,920.00 | -7.55% | KRW 10,410.00 | KRW 10,480.00 | KRW 9,900.00 | 149.91K |
| 2026-09-01 | KRW 10,730.00 | +8.06% | KRW 9,940.00 | KRW 10,980.00 | KRW 9,860.00 | 576.82K |
| 2026-08-31 | KRW 9,930.00 | +0.61% | KRW 9,900.00 | KRW 10,300.00 | KRW 9,790.00 | 225.90K |
| 2026-08-28 | KRW 9,870.00 | -5.00% | KRW 10,460.00 | KRW 10,620.00 | KRW 9,720.00 | 302.38K |
| 2026-08-27 | KRW 10,390.00 | +18.20% | KRW 9,020.00 | KRW 11,420.00 | KRW 8,730.00 | 2.78M |
| 2026-08-26 | KRW 8,790.00 | +0.34% | KRW 8,850.00 | KRW 9,100.00 | KRW 8,450.00 | 176.68K |
| 2026-08-25 | KRW 8,760.00 | -0.45% | KRW 8,650.00 | KRW 8,800.00 | KRW 8,460.00 | 95.08K |
| 2026-08-24 | KRW 8,800.00 | -5.58% | KRW 9,600.00 | KRW 9,840.00 | KRW 8,650.00 | 254.74K |
| 2026-08-21 | KRW 9,320.00 | +9.39% | KRW 8,500.00 | KRW 10,630.00 | KRW 8,350.00 | 1.51M |
| 2026-08-20 | KRW 8,520.00 | +10.65% | KRW 8,030.00 | KRW 10,010.00 | KRW 7,910.00 | 1.53M |
| 2026-08-19 | KRW 7,700.00 | -3.02% | KRW 7,940.00 | KRW 7,940.00 | KRW 7,650.00 | 10.15K |
| 2026-08-18 | KRW 7,940.00 | -4.91% | KRW 8,170.00 | KRW 8,700.00 | KRW 7,800.00 | 20.98K |
| 2026-08-14 | KRW 8,350.00 | -0.12% | KRW 8,780.00 | KRW 8,780.00 | KRW 8,260.00 | 35.20K |
| 2026-08-13 | KRW 8,360.00 | -0.71% | KRW 8,520.00 | KRW 9,250.00 | KRW 8,160.00 | 77.75K |
| 2026-08-12 | KRW 8,420.00 | +0.24% | KRW 8,340.00 | KRW 8,670.00 | KRW 8,180.00 | 29.02K |
| 2026-08-11 | KRW 8,400.00 | +0.12% | KRW 8,390.00 | KRW 8,460.00 | KRW 7,800.00 | 11.03K |
| 2026-08-10 | KRW 8,390.00 | +3.33% | KRW 8,240.00 | KRW 8,450.00 | KRW 8,100.00 | 23.96K |
| 2026-08-07 | KRW 8,120.00 | +0.25% | KRW 8,280.00 | KRW 8,280.00 | KRW 7,850.00 | 12.47K |
| 2026-08-06 | KRW 8,100.00 | +0.25% | KRW 8,080.00 | KRW 8,260.00 | KRW 7,860.00 | 43.88K |
| 2026-08-05 | KRW 8,080.00 | +5.62% | KRW 7,800.00 | KRW 8,200.00 | KRW 7,610.00 | 55.65K |
| 2026-08-04 | KRW 7,650.00 | +7.90% | KRW 7,010.00 | KRW 7,660.00 | KRW 7,010.00 | 37.47K |
| 2026-08-03 | KRW 7,090.00 | +2.16% | KRW 7,050.00 | KRW 7,450.00 | KRW 6,810.00 | 40.40K |
| 2026-07-31 | KRW 6,940.00 | +11.94% | KRW 6,300.00 | KRW 7,050.00 | KRW 6,300.00 | 56.42K |
| 2026-07-30 | KRW 6,200.00 | -2.82% | KRW 5,920.00 | KRW 6,570.00 | KRW 5,920.00 | 56.28K |
| 2026-07-29 | KRW 6,380.00 | -9.63% | KRW 7,220.00 | KRW 7,400.00 | KRW 6,250.00 | 85.69K |
| 2026-07-28 | KRW 7,060.00 | -7.35% | KRW 7,550.00 | KRW 8,030.00 | KRW 6,970.00 | 73.33K |
| 2026-07-27 | KRW 7,620.00 | +0.13% | KRW 7,600.00 | KRW 8,040.00 | KRW 7,570.00 | 100.38K |
| 2026-07-24 | KRW 7,610.00 | -8.20% | KRW 8,200.00 | KRW 8,200.00 | KRW 7,610.00 | 81.76K |
| 2026-07-23 | KRW 8,290.00 | -6.85% | KRW 9,890.00 | KRW 10,680.00 | KRW 8,010.00 | 618.56K |
| 2026-07-22 | KRW 8,900.00 | +29.93% | KRW 6,860.00 | KRW 8,900.00 | KRW 6,860.00 | 153.05K |
| 2026-07-21 | KRW 6,850.00 | +0.74% | KRW 6,410.00 | KRW 6,900.00 | KRW 6,410.00 | 14.44K |
| 2026-07-20 | KRW 6,800.00 | -6.21% | KRW 6,870.00 | KRW 7,150.00 | KRW 6,680.00 | 12.08K |
| 2026-07-16 | KRW 7,250.00 | -1.76% | KRW 7,130.00 | KRW 7,400.00 | KRW 6,910.00 | 11.37K |
| 2026-07-15 | KRW 7,380.00 | +7.58% | KRW 6,960.00 | KRW 7,380.00 | KRW 6,960.00 | 15.13K |
| 2026-07-14 | KRW 6,860.00 | -3.38% | KRW 6,930.00 | KRW 7,130.00 | KRW 6,620.00 | 39.66K |
| 2026-07-13 | KRW 7,100.00 | -3.14% | KRW 7,540.00 | KRW 7,780.00 | KRW 7,000.00 | 23.20K |
| 2026-07-10 | KRW 7,330.00 | +5.62% | KRW 6,870.00 | KRW 7,680.00 | KRW 6,870.00 | 18.23K |
| 2026-07-09 | KRW 6,940.00 | +2.81% | KRW 6,630.00 | KRW 7,240.00 | KRW 6,630.00 | 23.49K |
| 2026-07-08 | KRW 6,750.00 | -8.78% | KRW 7,200.00 | KRW 7,380.00 | KRW 6,750.00 | 21.85K |
| 2026-07-07 | KRW 7,400.00 | -3.14% | KRW 7,210.00 | KRW 7,790.00 | KRW 7,210.00 | 16.61K |
| 2026-07-06 | KRW 7,640.00 | -1.42% | KRW 8,010.00 | KRW 8,010.00 | KRW 7,400.00 | 13.35K |
| 2026-07-03 | KRW 7,750.00 | +2.51% | KRW 7,500.00 | KRW 8,000.00 | KRW 7,210.00 | 25.63K |
| 2026-07-02 | KRW 7,560.00 | -6.09% | KRW 7,990.00 | KRW 8,220.00 | KRW 7,560.00 | 20.93K |
| 2026-07-01 | KRW 8,050.00 | +1.00% | KRW 7,960.00 | KRW 8,290.00 | KRW 7,690.00 | 33.13K |
| 2026-06-30 | KRW 7,970.00 | -0.38% | KRW 7,770.00 | KRW 8,190.00 | KRW 7,510.00 | 36.46K |
| 2026-06-29 | KRW 8,000.00 | +16.11% | KRW 6,710.00 | KRW 8,300.00 | KRW 6,710.00 | 42.85K |
| 2026-06-26 | KRW 6,890.00 | -6.26% | KRW 7,350.00 | KRW 7,440.00 | KRW 6,810.00 | 41.32K |
| 2026-06-25 | KRW 7,350.00 | -2.65% | KRW 7,200.00 | KRW 7,780.00 | KRW 7,200.00 | 31.63K |
| 2026-06-24 | KRW 7,550.00 | -3.08% | KRW 7,790.00 | KRW 8,030.00 | KRW 7,300.00 | 33.60K |
| 2026-06-23 | KRW 7,790.00 | -5.58% | KRW 8,180.00 | KRW 8,460.00 | KRW 7,710.00 | 47.03K |
| 2026-06-22 | KRW 8,250.00 | -5.50% | KRW 8,510.00 | KRW 8,830.00 | KRW 8,100.00 | 24.83K |
| 2026-06-19 | KRW 8,730.00 | -4.17% | KRW 9,080.00 | KRW 9,210.00 | KRW 8,300.00 | 38.66K |
| 2026-06-18 | KRW 9,110.00 | -4.21% | KRW 9,440.00 | KRW 9,720.00 | KRW 9,020.00 | 19.57K |
| 2026-06-17 | KRW 9,510.00 | +0.42% | KRW 9,470.00 | KRW 9,580.00 | KRW 9,200.00 | 17.51K |
| 2026-06-16 | KRW 9,470.00 | +0.74% | KRW 9,420.00 | KRW 9,740.00 | KRW 9,160.00 | 56.49K |
| 2026-06-15 | KRW 9,400.00 | +0.21% | KRW 9,390.00 | KRW 9,740.00 | KRW 9,250.00 | 29.83K |
| 2026-06-12 | KRW 9,380.00 | +3.88% | KRW 9,100.00 | KRW 9,730.00 | KRW 9,100.00 | 48.26K |
| 2026-06-11 | KRW 9,030.00 | +2.85% | KRW 8,690.00 | KRW 9,050.00 | KRW 8,400.00 | 26.15K |
| 2026-06-10 | KRW 8,780.00 | -3.83% | KRW 8,840.00 | KRW 9,300.00 | KRW 8,610.00 | 28.39K |
| 2026-06-09 | KRW 9,130.00 | +5.92% | KRW 8,360.00 | KRW 9,800.00 | KRW 8,360.00 | 54.15K |
| 2026-06-08 | KRW 8,620.00 | -6.41% | KRW 8,560.00 | KRW 9,930.00 | KRW 8,010.00 | 53.93K |
| 2026-06-05 | KRW 9,210.00 | -6.21% | KRW 9,500.00 | KRW 9,940.00 | KRW 9,130.00 | 52.41K |
| 2026-06-04 | KRW 9,820.00 | +2.94% | KRW 9,560.00 | KRW 10,900.00 | KRW 9,400.00 | 155.44K |
| 2026-06-02 | KRW 9,540.00 | -3.34% | KRW 9,720.00 | KRW 10,240.00 | KRW 9,200.00 | 57.62K |
| 2026-06-01 | KRW 9,870.00 | -3.52% | KRW 10,230.00 | KRW 10,650.00 | KRW 9,780.00 | 54.38K |
| 2026-05-29 | KRW 10,230.00 | -3.22% | KRW 10,710.00 | KRW 10,860.00 | KRW 9,970.00 | 98.59K |
| 2026-05-28 | KRW 10,570.00 | -2.58% | KRW 10,900.00 | KRW 11,180.00 | KRW 10,110.00 | 89.38K |
| 2026-05-27 | KRW 10,850.00 | -8.21% | KRW 11,710.00 | KRW 11,820.00 | KRW 10,800.00 | 52.96K |
| 2026-05-26 | KRW 11,820.00 | -2.07% | KRW 12,300.00 | KRW 12,590.00 | KRW 11,770.00 | 53.20K |
| 2026-05-22 | KRW 12,070.00 | +3.25% | KRW 11,700.00 | KRW 12,230.00 | KRW 11,700.00 | 25.29K |