Kns Co., Ltd (KOSDAQ:432470)
South Korea
· Delayed Price · Currency is KRW 10,340
-10 (-0.10%)
At close: Dec 5, 2025
Kns Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,400.00 | 10,470.00 | 10,260.00 | 10,340.00 | 10,340.00 | -0.10% | 8,847 |
| Dec 4, 2025 | 10,640.00 | 10,690.00 | 10,210.00 | 10,350.00 | 10,350.00 | -2.45% | 16,420 |
| Dec 3, 2025 | 10,700.00 | 10,710.00 | 10,500.00 | 10,610.00 | 10,610.00 | - | 16,058 |
| Dec 2, 2025 | 10,620.00 | 10,710.00 | 10,530.00 | 10,610.00 | 10,610.00 | -0.75% | 7,160 |
| Dec 1, 2025 | 10,520.00 | 10,730.00 | 10,420.00 | 10,690.00 | 10,690.00 | 1.62% | 7,440 |
| Nov 28, 2025 | 10,400.00 | 10,870.00 | 10,250.00 | 10,520.00 | 10,520.00 | 2.14% | 7,748 |
| Nov 27, 2025 | 10,060.00 | 10,350.00 | 10,040.00 | 10,300.00 | 10,300.00 | 2.49% | 10,230 |
| Nov 26, 2025 | 9,620.00 | 10,050.00 | 9,620.00 | 10,050.00 | 10,050.00 | 3.61% | 3,984 |
| Nov 25, 2025 | 9,560.00 | 10,100.00 | 9,560.00 | 9,700.00 | 9,700.00 | 0.94% | 8,132 |
| Nov 24, 2025 | 10,000.00 | 10,080.00 | 9,500.00 | 9,610.00 | 9,610.00 | -3.42% | 7,355 |
| Nov 21, 2025 | 10,210.00 | 10,230.00 | 9,950.00 | 9,950.00 | 9,950.00 | -4.23% | 16,535 |
| Nov 20, 2025 | 10,220.00 | 10,450.00 | 10,180.00 | 10,390.00 | 10,390.00 | 2.77% | 8,530 |
| Nov 19, 2025 | 10,190.00 | 10,550.00 | 10,110.00 | 10,110.00 | 10,110.00 | -1.56% | 13,208 |
| Nov 18, 2025 | 10,470.00 | 10,600.00 | 10,260.00 | 10,270.00 | 10,270.00 | -2.28% | 11,396 |
| Nov 17, 2025 | 10,700.00 | 10,760.00 | 10,440.00 | 10,510.00 | 10,510.00 | -1.13% | 10,519 |
| Nov 14, 2025 | 10,600.00 | 11,080.00 | 10,600.00 | 10,630.00 | 10,630.00 | -3.45% | 13,055 |
| Nov 13, 2025 | 11,300.00 | 11,520.00 | 11,010.00 | 11,010.00 | 11,010.00 | 0.09% | 49,999 |
| Nov 12, 2025 | 10,740.00 | 11,170.00 | 10,740.00 | 11,000.00 | 11,000.00 | 2.14% | 12,834 |
| Nov 11, 2025 | 10,870.00 | 11,170.00 | 10,770.00 | 10,770.00 | 10,770.00 | -1.64% | 12,516 |
| Nov 10, 2025 | 10,760.00 | 11,050.00 | 10,550.00 | 10,950.00 | 10,950.00 | 3.11% | 9,772 |
| Nov 7, 2025 | 10,800.00 | 10,880.00 | 10,560.00 | 10,620.00 | 10,620.00 | -2.66% | 13,488 |
| Nov 6, 2025 | 10,900.00 | 11,120.00 | 10,500.00 | 10,910.00 | 10,910.00 | 0.46% | 10,861 |
| Nov 5, 2025 | 11,190.00 | 11,260.00 | 10,300.00 | 10,860.00 | 10,860.00 | -3.55% | 29,393 |
| Nov 4, 2025 | 11,380.00 | 11,670.00 | 11,160.00 | 11,260.00 | 11,260.00 | -0.79% | 22,269 |
| Nov 3, 2025 | 11,340.00 | 11,530.00 | 10,930.00 | 11,350.00 | 11,350.00 | 0.35% | 24,160 |
| Oct 31, 2025 | 11,420.00 | 12,100.00 | 11,310.00 | 11,310.00 | 11,310.00 | -0.88% | 30,240 |
| Oct 30, 2025 | 11,880.00 | 12,050.00 | 11,300.00 | 11,410.00 | 11,410.00 | -3.55% | 28,973 |
| Oct 29, 2025 | 12,130.00 | 12,230.00 | 11,780.00 | 11,830.00 | 11,830.00 | -2.47% | 18,652 |
| Oct 28, 2025 | 12,060.00 | 12,260.00 | 11,720.00 | 12,130.00 | 12,130.00 | 1.17% | 32,656 |
| Oct 27, 2025 | 12,290.00 | 12,320.00 | 11,800.00 | 11,990.00 | 11,990.00 | -0.17% | 34,688 |
| Oct 24, 2025 | 11,600.00 | 12,110.00 | 11,580.00 | 12,010.00 | 12,010.00 | 4.62% | 43,496 |
| Oct 23, 2025 | 11,710.00 | 11,760.00 | 11,480.00 | 11,480.00 | 11,480.00 | -3.04% | 16,817 |
| Oct 22, 2025 | 11,680.00 | 11,850.00 | 11,540.00 | 11,840.00 | 11,840.00 | 1.37% | 19,208 |
| Oct 21, 2025 | 11,890.00 | 12,050.00 | 11,610.00 | 11,680.00 | 11,680.00 | -2.42% | 30,424 |
| Oct 20, 2025 | 12,130.00 | 12,180.00 | 11,670.00 | 11,970.00 | 11,970.00 | -1.32% | 20,248 |
| Oct 17, 2025 | 11,700.00 | 12,240.00 | 11,550.00 | 12,130.00 | 12,130.00 | 3.76% | 60,858 |
| Oct 16, 2025 | 11,640.00 | 11,750.00 | 11,030.00 | 11,690.00 | 11,690.00 | 1.04% | 39,353 |
| Oct 15, 2025 | 11,230.00 | 11,860.00 | 11,230.00 | 11,570.00 | 11,570.00 | 2.94% | 33,419 |
| Oct 14, 2025 | 11,360.00 | 11,540.00 | 11,240.00 | 11,240.00 | 11,240.00 | 0.45% | 27,081 |
| Oct 13, 2025 | 11,080.00 | 11,430.00 | 10,890.00 | 11,190.00 | 11,190.00 | -0.80% | 24,736 |
| Oct 10, 2025 | 11,600.00 | 11,740.00 | 11,200.00 | 11,280.00 | 11,280.00 | -2.76% | 28,359 |
| Oct 2, 2025 | 11,830.00 | 11,830.00 | 11,470.00 | 11,600.00 | 11,600.00 | -0.26% | 26,823 |
| Oct 1, 2025 | 11,880.00 | 11,920.00 | 11,600.00 | 11,630.00 | 11,630.00 | -2.92% | 22,702 |
| Sep 30, 2025 | 12,300.00 | 12,370.00 | 11,510.00 | 11,980.00 | 11,980.00 | 0.93% | 65,746 |
| Sep 29, 2025 | 12,400.00 | 12,480.00 | 11,870.00 | 11,870.00 | 11,870.00 | 0.17% | 57,466 |
| Sep 26, 2025 | 12,500.00 | 12,500.00 | 11,670.00 | 11,850.00 | 11,850.00 | -1.25% | 50,237 |
| Sep 25, 2025 | 11,900.00 | 12,300.00 | 11,670.00 | 12,000.00 | 12,000.00 | 2.04% | 35,683 |
| Sep 24, 2025 | 11,950.00 | 11,990.00 | 11,440.00 | 11,760.00 | 11,760.00 | -1.18% | 36,237 |
| Sep 23, 2025 | 11,980.00 | 12,140.00 | 11,800.00 | 11,900.00 | 11,900.00 | -1.90% | 30,700 |
| Sep 22, 2025 | 12,220.00 | 12,370.00 | 12,050.00 | 12,130.00 | 12,130.00 | -1.14% | 30,355 |
| Sep 19, 2025 | 12,400.00 | 12,410.00 | 12,050.00 | 12,270.00 | 12,270.00 | -0.57% | 31,352 |
| Sep 18, 2025 | 12,150.00 | 12,440.00 | 12,070.00 | 12,340.00 | 12,340.00 | 1.73% | 32,122 |
| Sep 17, 2025 | 12,030.00 | 12,180.00 | 12,000.00 | 12,130.00 | 12,130.00 | -1.54% | 49,404 |
| Sep 16, 2025 | 12,500.00 | 12,500.00 | 12,220.00 | 12,320.00 | 12,320.00 | -1.75% | 59,387 |
| Sep 15, 2025 | 12,450.00 | 12,540.00 | 12,190.00 | 12,540.00 | 12,540.00 | 1.95% | 85,798 |
| Sep 12, 2025 | 13,400.00 | 13,950.00 | 12,220.00 | 12,300.00 | 12,300.00 | 4.68% | 758,824 |
| Sep 11, 2025 | 11,990.00 | 12,000.00 | 11,540.00 | 11,750.00 | 11,750.00 | -1.76% | 117,930 |
| Sep 10, 2025 | 10,720.00 | 13,300.00 | 10,580.00 | 11,960.00 | 11,960.00 | 12.30% | 1,179,909 |
| Sep 9, 2025 | 10,570.00 | 10,680.00 | 10,410.00 | 10,650.00 | 10,650.00 | 0.85% | 7,102 |
| Sep 8, 2025 | 10,530.00 | 10,650.00 | 10,460.00 | 10,560.00 | 10,560.00 | -0.56% | 6,356 |
| Sep 5, 2025 | 10,510.00 | 10,690.00 | 10,450.00 | 10,620.00 | 10,620.00 | 1.05% | 14,150 |
| Sep 4, 2025 | 10,540.00 | 10,790.00 | 10,500.00 | 10,510.00 | 10,510.00 | 0.10% | 6,304 |
| Sep 3, 2025 | 10,280.00 | 10,570.00 | 10,280.00 | 10,500.00 | 10,500.00 | 1.35% | 8,798 |
| Sep 2, 2025 | 10,190.00 | 10,360.00 | 10,120.00 | 10,360.00 | 10,360.00 | 1.67% | 5,013 |
| Sep 1, 2025 | 10,510.00 | 10,510.00 | 10,190.00 | 10,190.00 | 10,190.00 | -3.23% | 9,133 |
| Aug 29, 2025 | 10,540.00 | 10,880.00 | 10,370.00 | 10,530.00 | 10,530.00 | -0.09% | 10,547 |
| Aug 28, 2025 | 10,630.00 | 10,730.00 | 10,480.00 | 10,540.00 | 10,540.00 | -1.86% | 5,918 |
| Aug 27, 2025 | 10,870.00 | 10,940.00 | 10,670.00 | 10,740.00 | 10,740.00 | -1.47% | 4,151 |
| Aug 26, 2025 | 10,640.00 | 10,920.00 | 10,640.00 | 10,900.00 | 10,900.00 | 1.11% | 12,946 |
| Aug 25, 2025 | 10,550.00 | 10,800.00 | 10,550.00 | 10,780.00 | 10,780.00 | 2.08% | 6,371 |
| Aug 22, 2025 | 10,430.00 | 10,640.00 | 10,300.00 | 10,560.00 | 10,560.00 | 0.57% | 11,151 |
| Aug 21, 2025 | 10,450.00 | 10,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.57% | 4,199 |
| Aug 20, 2025 | 10,630.00 | 10,630.00 | 10,320.00 | 10,440.00 | 10,440.00 | -2.52% | 17,695 |
| Aug 19, 2025 | 10,820.00 | 11,340.00 | 10,680.00 | 10,710.00 | 10,710.00 | -1.29% | 7,963 |
| Aug 18, 2025 | 10,840.00 | 10,940.00 | 10,700.00 | 10,850.00 | 10,850.00 | -1.00% | 6,065 |
| Aug 14, 2025 | 11,000.00 | 11,170.00 | 10,860.00 | 10,960.00 | 10,960.00 | 0.18% | 18,901 |
| Aug 13, 2025 | 11,200.00 | 11,200.00 | 10,750.00 | 10,940.00 | 10,940.00 | 0.27% | 6,408 |
| Aug 12, 2025 | 11,180.00 | 11,190.00 | 10,630.00 | 10,910.00 | 10,910.00 | -1.27% | 12,369 |
| Aug 11, 2025 | 10,920.00 | 11,200.00 | 10,900.00 | 11,050.00 | 11,050.00 | 1.19% | 15,543 |
| Aug 8, 2025 | 11,030.00 | 11,050.00 | 10,700.00 | 10,920.00 | 10,920.00 | 0.18% | 8,375 |
| Aug 7, 2025 | 11,030.00 | 11,210.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.00% | 8,318 |
| Aug 6, 2025 | 10,750.00 | 11,300.00 | 10,690.00 | 11,010.00 | 11,010.00 | 2.42% | 40,958 |
| Aug 5, 2025 | 10,350.00 | 10,900.00 | 10,320.00 | 10,750.00 | 10,750.00 | 4.37% | 20,676 |
| Aug 4, 2025 | 10,280.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.19% | 9,821 |
| Aug 1, 2025 | 10,750.00 | 10,750.00 | 10,270.00 | 10,280.00 | 10,280.00 | -4.37% | 16,087 |
| Jul 31, 2025 | 10,960.00 | 10,970.00 | 10,380.00 | 10,750.00 | 10,750.00 | -1.01% | 13,858 |
| Jul 30, 2025 | 10,620.00 | 11,500.00 | 10,550.00 | 10,860.00 | 10,860.00 | 2.26% | 83,591 |
| Jul 29, 2025 | 10,740.00 | 10,750.00 | 10,500.00 | 10,620.00 | 10,620.00 | -1.39% | 5,553 |
| Jul 28, 2025 | 10,760.00 | 10,890.00 | 10,590.00 | 10,770.00 | 10,770.00 | 0.09% | 18,808 |
| Jul 25, 2025 | 10,930.00 | 10,990.00 | 10,650.00 | 10,760.00 | 10,760.00 | -0.55% | 11,222 |
| Jul 24, 2025 | 10,870.00 | 10,960.00 | 10,780.00 | 10,820.00 | 10,820.00 | -0.46% | 11,842 |
| Jul 23, 2025 | 10,920.00 | 11,200.00 | 10,610.00 | 10,870.00 | 10,870.00 | - | 14,371 |
| Jul 22, 2025 | 11,150.00 | 11,250.00 | 10,810.00 | 10,870.00 | 10,870.00 | -2.42% | 14,585 |
| Jul 21, 2025 | 10,770.00 | 11,430.00 | 10,750.00 | 11,140.00 | 11,140.00 | 2.39% | 43,135 |
| Jul 18, 2025 | 10,720.00 | 10,980.00 | 10,720.00 | 10,880.00 | 10,880.00 | 1.02% | 19,686 |
| Jul 17, 2025 | 10,840.00 | 10,920.00 | 10,630.00 | 10,770.00 | 10,770.00 | -1.37% | 13,094 |
| Jul 16, 2025 | 10,930.00 | 10,960.00 | 10,750.00 | 10,920.00 | 10,920.00 | -0.55% | 7,964 |
| Jul 15, 2025 | 10,910.00 | 11,120.00 | 10,700.00 | 10,980.00 | 10,980.00 | 1.48% | 28,349 |
| Jul 14, 2025 | 10,750.00 | 10,820.00 | 10,570.00 | 10,820.00 | 10,820.00 | 1.79% | 19,791 |
| Jul 11, 2025 | 10,530.00 | 10,770.00 | 10,450.00 | 10,630.00 | 10,630.00 | 2.11% | 16,055 |