KINX, Inc. (KOSDAQ:093320)
South Korea
· Delayed Price · Currency is KRW 110,000
-200 (-0.18%)
At close: Mar 6, 2026
KINX, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 110,200.00 | 111,500.00 | 105,000.00 | 110,000.00 | 110,000.00 | -0.18% | 10,637 |
| Mar 5, 2026 | 111,200.00 | 111,900.00 | 106,000.00 | 110,200.00 | 110,200.00 | 10.42% | 20,551 |
| Mar 4, 2026 | 106,800.00 | 109,500.00 | 96,100.00 | 99,800.00 | 99,800.00 | -12.23% | 35,574 |
| Mar 3, 2026 | 115,300.00 | 118,000.00 | 113,400.00 | 113,700.00 | 113,700.00 | -4.77% | 9,918 |
| Feb 27, 2026 | 118,400.00 | 119,700.00 | 116,300.00 | 119,400.00 | 119,400.00 | 1.88% | 6,253 |
| Feb 26, 2026 | 125,000.00 | 125,100.00 | 117,000.00 | 117,200.00 | 117,200.00 | -6.16% | 13,755 |
| Feb 25, 2026 | 128,000.00 | 129,500.00 | 124,600.00 | 124,900.00 | 124,900.00 | 0.40% | 2,916 |
| Feb 24, 2026 | 125,500.00 | 127,000.00 | 124,300.00 | 124,400.00 | 124,400.00 | -0.88% | 3,534 |
| Feb 23, 2026 | 127,500.00 | 127,800.00 | 124,500.00 | 125,500.00 | 125,500.00 | -1.41% | 2,814 |
| Feb 20, 2026 | 125,000.00 | 128,000.00 | 123,200.00 | 127,300.00 | 127,300.00 | 1.19% | 9,538 |
| Feb 19, 2026 | 125,000.00 | 126,400.00 | 123,600.00 | 125,800.00 | 125,800.00 | 1.13% | 15,504 |
| Feb 13, 2026 | 126,600.00 | 128,500.00 | 122,400.00 | 124,400.00 | 124,400.00 | -2.51% | 12,421 |
| Feb 12, 2026 | 125,600.00 | 129,800.00 | 122,000.00 | 127,600.00 | 127,600.00 | 0.63% | 11,588 |
| Feb 11, 2026 | 126,000.00 | 135,000.00 | 123,800.00 | 126,800.00 | 126,800.00 | 0.96% | 9,330 |
| Feb 10, 2026 | 125,000.00 | 126,800.00 | 122,900.00 | 125,600.00 | 125,600.00 | 1.21% | 10,781 |
| Feb 9, 2026 | 130,000.00 | 130,000.00 | 120,900.00 | 124,100.00 | 124,100.00 | -2.44% | 14,299 |
| Feb 6, 2026 | 134,500.00 | 134,500.00 | 124,200.00 | 127,200.00 | 127,200.00 | -5.50% | 11,877 |
| Feb 5, 2026 | 135,000.00 | 139,400.00 | 132,500.00 | 134,600.00 | 134,600.00 | -0.30% | 16,122 |
| Feb 4, 2026 | 132,500.00 | 137,550.00 | 132,500.00 | 135,000.00 | 135,000.00 | 0.75% | 6,505 |
| Feb 3, 2026 | 135,800.00 | 135,800.00 | 131,100.00 | 134,000.00 | 134,000.00 | 2.29% | 14,026 |
| Feb 2, 2026 | 132,000.00 | 136,850.00 | 127,000.00 | 131,000.00 | 131,000.00 | -1.65% | 20,882 |
| Jan 30, 2026 | 140,800.00 | 142,400.00 | 131,700.00 | 133,200.00 | 133,200.00 | -5.26% | 23,140 |
| Jan 29, 2026 | 139,900.00 | 145,100.00 | 139,600.00 | 140,600.00 | 140,600.00 | 1.88% | 19,327 |
| Jan 28, 2026 | 135,500.00 | 139,900.00 | 134,100.00 | 138,000.00 | 138,000.00 | 3.76% | 14,774 |
| Jan 27, 2026 | 133,800.00 | 134,800.00 | 130,300.00 | 133,000.00 | 133,000.00 | 1.14% | 15,589 |
| Jan 26, 2026 | 132,000.00 | 133,200.00 | 130,300.00 | 131,500.00 | 131,500.00 | 0.46% | 19,396 |
| Jan 23, 2026 | 120,900.00 | 134,400.00 | 120,800.00 | 130,900.00 | 130,900.00 | 8.18% | 30,545 |
| Jan 22, 2026 | 120,900.00 | 122,300.00 | 118,200.00 | 121,000.00 | 121,000.00 | -0.08% | 4,871 |
| Jan 21, 2026 | 122,900.00 | 122,900.00 | 119,000.00 | 121,100.00 | 121,100.00 | -1.78% | 6,934 |
| Jan 20, 2026 | 120,600.00 | 126,900.00 | 118,600.00 | 123,300.00 | 123,300.00 | 1.90% | 21,199 |
| Jan 19, 2026 | 117,600.00 | 121,600.00 | 117,100.00 | 121,000.00 | 121,000.00 | 3.33% | 12,377 |
| Jan 16, 2026 | 117,500.00 | 119,900.00 | 116,900.00 | 117,100.00 | 117,100.00 | -0.34% | 8,358 |
| Jan 15, 2026 | 115,900.00 | 117,800.00 | 115,700.00 | 117,500.00 | 117,500.00 | 1.64% | 7,871 |
| Jan 14, 2026 | 116,100.00 | 117,600.00 | 114,400.00 | 115,600.00 | 115,600.00 | -0.26% | 10,597 |
| Jan 13, 2026 | 115,500.00 | 117,500.00 | 113,800.00 | 115,900.00 | 115,900.00 | 1.85% | 14,054 |
| Jan 12, 2026 | 108,500.00 | 115,600.00 | 108,500.00 | 113,800.00 | 113,800.00 | 4.98% | 9,679 |
| Jan 9, 2026 | 114,000.00 | 114,300.00 | 106,300.00 | 108,400.00 | 108,400.00 | -4.58% | 23,199 |
| Jan 8, 2026 | 116,000.00 | 118,000.00 | 112,100.00 | 113,600.00 | 113,600.00 | -2.74% | 23,849 |
| Jan 7, 2026 | 117,800.00 | 118,000.00 | 115,100.00 | 116,800.00 | 116,800.00 | -1.52% | 7,288 |
| Jan 6, 2026 | 117,900.00 | 120,200.00 | 117,500.00 | 118,600.00 | 118,600.00 | 1.28% | 17,966 |
| Jan 5, 2026 | 124,600.00 | 124,900.00 | 116,100.00 | 117,100.00 | 117,100.00 | -6.02% | 20,386 |
| Jan 2, 2026 | 121,700.00 | 126,600.00 | 121,600.00 | 124,600.00 | 124,600.00 | 2.89% | 8,014 |
| Dec 30, 2025 | 120,900.00 | 121,200.00 | 119,300.00 | 121,100.00 | 121,100.00 | 0.17% | 5,981 |
| Dec 29, 2025 | 117,800.00 | 121,700.00 | 117,700.00 | 120,900.00 | 120,900.00 | 2.63% | 10,944 |
| Dec 26, 2025 | 120,800.00 | 121,500.00 | 114,000.00 | 117,800.00 | 117,200.00 | -2.48% | 21,655 |
| Dec 24, 2025 | 120,500.00 | 121,900.00 | 119,600.00 | 120,800.00 | 120,184.72 | -0.25% | 6,860 |
| Dec 23, 2025 | 121,000.00 | 126,000.00 | 120,500.00 | 121,100.00 | 120,483.19 | 0.08% | 21,646 |
| Dec 22, 2025 | 122,300.00 | 122,900.00 | 119,100.00 | 121,000.00 | 120,383.70 | 0.75% | 12,920 |
| Dec 19, 2025 | 125,600.00 | 127,400.00 | 120,100.00 | 120,100.00 | 119,488.29 | -3.30% | 29,524 |
| Dec 18, 2025 | 121,800.00 | 125,300.00 | 120,600.00 | 124,200.00 | 123,567.40 | 1.97% | 27,007 |
| Dec 17, 2025 | 123,000.00 | 123,400.00 | 120,400.00 | 121,800.00 | 121,179.63 | -0.25% | 15,677 |
| Dec 16, 2025 | 123,700.00 | 123,800.00 | 116,100.00 | 122,100.00 | 121,478.10 | -0.49% | 14,685 |
| Dec 15, 2025 | 119,900.00 | 123,500.00 | 119,900.00 | 122,700.00 | 122,075.04 | 2.34% | 24,538 |
| Dec 12, 2025 | 119,800.00 | 121,200.00 | 118,800.00 | 119,900.00 | 119,289.30 | 0.08% | 13,971 |
| Dec 11, 2025 | 121,500.00 | 121,500.00 | 117,500.00 | 119,800.00 | 119,189.81 | -1.40% | 34,327 |
| Dec 10, 2025 | 117,100.00 | 121,500.00 | 116,500.00 | 121,500.00 | 120,881.15 | 3.76% | 25,542 |
| Dec 9, 2025 | 116,500.00 | 118,700.00 | 113,400.00 | 117,100.00 | 116,503.57 | 1.39% | 33,703 |
| Dec 8, 2025 | 111,900.00 | 117,000.00 | 110,400.00 | 115,500.00 | 114,911.71 | 4.71% | 35,699 |
| Dec 5, 2025 | 105,900.00 | 110,700.00 | 105,600.00 | 110,300.00 | 109,738.20 | 4.06% | 34,518 |
| Dec 4, 2025 | 106,100.00 | 107,200.00 | 104,000.00 | 106,000.00 | 105,460.10 | - | 20,410 |
| Dec 3, 2025 | 106,600.00 | 107,400.00 | 104,400.00 | 106,000.00 | 105,460.10 | 1.53% | 16,835 |
| Dec 2, 2025 | 104,500.00 | 106,900.00 | 103,000.00 | 104,400.00 | 103,868.25 | -0.19% | 44,717 |
| Dec 1, 2025 | 104,600.00 | 107,500.00 | 102,500.00 | 104,600.00 | 104,067.23 | 0.77% | 36,102 |
| Nov 28, 2025 | 104,500.00 | 105,300.00 | 102,300.00 | 103,800.00 | 103,271.31 | -1.14% | 31,893 |
| Nov 27, 2025 | 107,800.00 | 108,000.00 | 98,900.00 | 105,000.00 | 104,465.20 | -6.33% | 79,000 |
| Nov 26, 2025 | 95,000.00 | 115,400.00 | 95,000.00 | 112,100.00 | 111,529.03 | 18.62% | 340,963 |
| Nov 25, 2025 | 89,400.00 | 96,000.00 | 88,100.00 | 94,500.00 | 94,018.68 | 7.39% | 56,132 |
| Nov 24, 2025 | 85,700.00 | 88,800.00 | 84,900.00 | 88,000.00 | 87,551.78 | 3.90% | 12,636 |
| Nov 21, 2025 | 84,000.00 | 85,800.00 | 82,600.00 | 84,700.00 | 84,268.59 | -1.28% | 24,245 |
| Nov 20, 2025 | 83,400.00 | 86,100.00 | 83,400.00 | 85,800.00 | 85,362.99 | 3.37% | 7,077 |
| Nov 19, 2025 | 83,200.00 | 84,200.00 | 81,600.00 | 83,000.00 | 82,577.25 | -0.24% | 11,705 |
| Nov 18, 2025 | 85,600.00 | 87,000.00 | 80,000.00 | 83,200.00 | 82,776.23 | -3.37% | 17,932 |
| Nov 17, 2025 | 86,700.00 | 87,100.00 | 84,700.00 | 86,100.00 | 85,661.46 | -0.81% | 18,868 |
| Nov 14, 2025 | 88,200.00 | 88,200.00 | 85,300.00 | 86,800.00 | 86,357.89 | -1.70% | 10,889 |
| Nov 13, 2025 | 85,100.00 | 88,400.00 | 85,100.00 | 88,300.00 | 87,850.25 | 3.88% | 27,796 |
| Nov 12, 2025 | 90,000.00 | 90,000.00 | 84,900.00 | 85,000.00 | 84,567.06 | -5.45% | 36,783 |
| Nov 11, 2025 | 93,100.00 | 93,400.00 | 89,700.00 | 89,900.00 | 89,442.11 | -2.81% | 14,709 |
| Nov 10, 2025 | 91,400.00 | 93,300.00 | 91,000.00 | 92,500.00 | 92,028.86 | 1.09% | 15,492 |
| Nov 7, 2025 | 91,100.00 | 93,200.00 | 90,200.00 | 91,500.00 | 91,033.96 | 0.44% | 21,003 |
| Nov 6, 2025 | 94,100.00 | 94,500.00 | 90,600.00 | 91,100.00 | 90,635.99 | -2.25% | 13,168 |
| Nov 5, 2025 | 93,500.00 | 93,800.00 | 90,400.00 | 93,200.00 | 92,725.30 | -0.32% | 30,862 |
| Nov 4, 2025 | 93,800.00 | 94,400.00 | 92,600.00 | 93,500.00 | 93,023.77 | - | 15,816 |
| Nov 3, 2025 | 93,000.00 | 95,200.00 | 92,700.00 | 93,500.00 | 93,023.77 | 0.54% | 80,208 |
| Oct 31, 2025 | 93,300.00 | 93,400.00 | 90,300.00 | 93,000.00 | 92,526.32 | - | 11,505 |
| Oct 30, 2025 | 92,400.00 | 93,300.00 | 91,300.00 | 93,000.00 | 92,526.32 | 1.75% | 22,134 |
| Oct 29, 2025 | 88,300.00 | 92,400.00 | 88,200.00 | 91,400.00 | 90,934.47 | 2.70% | 18,731 |
| Oct 28, 2025 | 89,500.00 | 89,800.00 | 87,900.00 | 89,000.00 | 88,546.69 | -0.22% | 16,445 |
| Oct 27, 2025 | 88,000.00 | 90,000.00 | 87,700.00 | 89,200.00 | 88,745.67 | 1.36% | 24,497 |
| Oct 24, 2025 | 88,800.00 | 90,000.00 | 87,300.00 | 88,000.00 | 87,551.78 | -0.79% | 13,736 |
| Oct 23, 2025 | 89,900.00 | 89,900.00 | 88,400.00 | 88,700.00 | 88,248.22 | -1.33% | 6,895 |
| Oct 22, 2025 | 90,200.00 | 90,200.00 | 88,100.00 | 89,900.00 | 89,442.11 | 0.56% | 7,231 |
| Oct 21, 2025 | 92,600.00 | 92,600.00 | 89,000.00 | 89,400.00 | 88,944.65 | -3.46% | 18,191 |
| Oct 20, 2025 | 91,900.00 | 94,000.00 | 91,900.00 | 92,600.00 | 92,128.35 | 0.65% | 12,769 |
| Oct 17, 2025 | 95,900.00 | 95,900.00 | 92,000.00 | 92,000.00 | 91,531.41 | -4.07% | 17,171 |
| Oct 16, 2025 | 96,300.00 | 96,500.00 | 95,600.00 | 95,900.00 | 95,411.54 | -0.31% | 9,136 |
| Oct 15, 2025 | 93,600.00 | 96,300.00 | 93,200.00 | 96,200.00 | 95,710.02 | 3.33% | 14,153 |
| Oct 14, 2025 | 93,800.00 | 95,000.00 | 92,400.00 | 93,100.00 | 92,625.81 | -0.75% | 15,083 |
| Oct 13, 2025 | 93,600.00 | 94,900.00 | 93,600.00 | 93,800.00 | 93,322.24 | -2.09% | 7,727 |
| Oct 10, 2025 | 95,500.00 | 97,800.00 | 93,600.00 | 95,800.00 | 95,312.05 | 0.31% | 21,816 |
| Oct 2, 2025 | 97,000.00 | 98,800.00 | 94,800.00 | 95,500.00 | 95,013.58 | -0.62% | 17,746 |