KINX, Inc. (KOSDAQ:093320)
South Korea
· Delayed Price · Currency is KRW 106,500
-1,100 (-1.02%)
At close: Apr 28, 2026
KINX, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107,800.00 | 107,800.00 | 106,500.00 | 106,500.00 | 106,500.00 | -1.02% | 3,436 |
| Apr 27, 2026 | 107,400.00 | 108,400.00 | 106,400.00 | 107,600.00 | 107,600.00 | -0.37% | 9,339 |
| Apr 24, 2026 | 108,500.00 | 109,000.00 | 105,500.00 | 108,000.00 | 108,000.00 | -0.46% | 5,577 |
| Apr 23, 2026 | 109,400.00 | 109,400.00 | 107,000.00 | 108,500.00 | 108,500.00 | 0.46% | 3,870 |
| Apr 22, 2026 | 109,900.00 | 109,900.00 | 107,000.00 | 108,000.00 | 108,000.00 | 0.09% | 4,823 |
| Apr 21, 2026 | 117,400.00 | 117,400.00 | 107,100.00 | 107,900.00 | 107,900.00 | -5.35% | 15,533 |
| Apr 20, 2026 | 112,700.00 | 114,900.00 | 110,500.00 | 114,000.00 | 114,000.00 | 0.88% | 4,823 |
| Apr 17, 2026 | 118,800.00 | 118,800.00 | 112,300.00 | 113,000.00 | 113,000.00 | -3.09% | 7,599 |
| Apr 16, 2026 | 118,300.00 | 124,000.00 | 115,600.00 | 116,600.00 | 116,600.00 | 4.29% | 30,098 |
| Apr 15, 2026 | 110,200.00 | 112,000.00 | 108,100.00 | 111,800.00 | 111,800.00 | 2.57% | 7,243 |
| Apr 14, 2026 | 107,000.00 | 110,300.00 | 106,800.00 | 109,000.00 | 109,000.00 | 4.71% | 7,457 |
| Apr 13, 2026 | 103,900.00 | 105,800.00 | 101,700.00 | 104,100.00 | 104,100.00 | 0.19% | 2,970 |
| Apr 10, 2026 | 100,900.00 | 104,200.00 | 100,900.00 | 103,900.00 | 103,900.00 | 2.57% | 3,798 |
| Apr 9, 2026 | 102,100.00 | 104,000.00 | 100,600.00 | 101,300.00 | 101,300.00 | -1.46% | 2,823 |
| Apr 8, 2026 | 103,800.00 | 104,400.00 | 102,000.00 | 102,800.00 | 102,800.00 | -0.39% | 3,342 |
| Apr 7, 2026 | 102,000.00 | 103,900.00 | 99,500.00 | 103,200.00 | 103,200.00 | 1.18% | 2,129 |
| Apr 6, 2026 | 102,000.00 | 103,000.00 | 99,000.00 | 102,000.00 | 102,000.00 | 0.39% | 1,942 |
| Apr 3, 2026 | 101,900.00 | 102,000.00 | 100,000.00 | 101,600.00 | 101,600.00 | 1.40% | 1,530 |
| Apr 2, 2026 | 104,000.00 | 104,200.00 | 98,700.00 | 100,200.00 | 100,200.00 | -3.00% | 8,278 |
| Apr 1, 2026 | 102,100.00 | 103,900.00 | 100,300.00 | 103,300.00 | 103,300.00 | 3.30% | 11,300 |
| Mar 31, 2026 | 100,700.00 | 103,500.00 | 99,800.00 | 100,000.00 | 100,000.00 | -2.91% | 3,832 |
| Mar 30, 2026 | 102,000.00 | 103,200.00 | 100,700.00 | 103,000.00 | 103,000.00 | -0.96% | 10,561 |
| Mar 27, 2026 | 101,500.00 | 104,000.00 | 100,700.00 | 104,000.00 | 104,000.00 | 0.48% | 6,245 |
| Mar 26, 2026 | 107,700.00 | 108,000.00 | 102,000.00 | 103,500.00 | 103,500.00 | -3.90% | 9,529 |
| Mar 25, 2026 | 101,500.00 | 109,000.00 | 101,500.00 | 107,700.00 | 107,700.00 | 4.97% | 20,460 |
| Mar 24, 2026 | 100,700.00 | 102,700.00 | 100,200.00 | 102,600.00 | 102,600.00 | 3.95% | 13,816 |
| Mar 23, 2026 | 101,500.00 | 102,900.00 | 98,600.00 | 98,700.00 | 98,700.00 | -2.18% | 15,364 |
| Mar 20, 2026 | 102,500.00 | 103,000.00 | 100,900.00 | 100,900.00 | 100,900.00 | -1.94% | 13,155 |
| Mar 19, 2026 | 102,800.00 | 104,900.00 | 99,600.00 | 102,900.00 | 102,900.00 | -0.58% | 25,925 |
| Mar 18, 2026 | 101,600.00 | 103,800.00 | 101,300.00 | 103,500.00 | 103,500.00 | 2.07% | 14,366 |
| Mar 17, 2026 | 103,700.00 | 103,900.00 | 100,700.00 | 101,400.00 | 101,400.00 | -0.49% | 7,804 |
| Mar 16, 2026 | 99,300.00 | 101,900.00 | 97,600.00 | 101,900.00 | 101,900.00 | 2.52% | 18,383 |
| Mar 13, 2026 | 101,700.00 | 101,800.00 | 98,300.00 | 99,400.00 | 99,400.00 | -3.40% | 12,847 |
| Mar 12, 2026 | 106,800.00 | 106,800.00 | 101,800.00 | 102,900.00 | 102,900.00 | -3.83% | 15,560 |
| Mar 11, 2026 | 110,500.00 | 110,500.00 | 106,000.00 | 107,000.00 | 107,000.00 | -3.17% | 19,031 |
| Mar 10, 2026 | 112,000.00 | 112,000.00 | 108,000.00 | 110,500.00 | 110,500.00 | 2.31% | 4,016 |
| Mar 9, 2026 | 104,600.00 | 108,000.00 | 104,000.00 | 108,000.00 | 108,000.00 | -1.82% | 6,267 |
| 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% | 9,684 |
| 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% | 20,387 |
| 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% | 5,991 |
| 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 |