Kns Co., Ltd (KOSDAQ:432470)
South Korea
· Delayed Price · Currency is KRW 13,990
-1,650 (-10.55%)
At close: Mar 9, 2026
Kns Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13,750.00 | 17,280.00 | 13,420.00 | 15,640.00 | 15,640.00 | 13.99% | 2,129,524 |
| Mar 5, 2026 | 12,720.00 | 14,070.00 | 12,720.00 | 13,720.00 | 13,720.00 | 14.24% | 209,373 |
| Mar 4, 2026 | 13,600.00 | 14,430.00 | 11,990.00 | 12,010.00 | 12,010.00 | -17.17% | 246,931 |
| Mar 3, 2026 | 15,540.00 | 16,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | -9.43% | 307,324 |
| Feb 27, 2026 | 16,360.00 | 17,150.00 | 15,550.00 | 16,010.00 | 16,010.00 | -4.42% | 837,378 |
| Feb 26, 2026 | 15,000.00 | 18,900.00 | 14,260.00 | 16,750.00 | 16,750.00 | 13.95% | 4,183,642 |
| Feb 25, 2026 | 14,660.00 | 15,410.00 | 14,630.00 | 14,700.00 | 14,700.00 | 0.48% | 254,076 |
| Feb 24, 2026 | 14,490.00 | 14,970.00 | 14,150.00 | 14,630.00 | 14,630.00 | 0.97% | 125,991 |
| Feb 23, 2026 | 14,930.00 | 16,420.00 | 14,410.00 | 14,490.00 | 14,490.00 | -3.01% | 909,318 |
| Feb 20, 2026 | 15,830.00 | 15,920.00 | 14,850.00 | 14,940.00 | 14,940.00 | -5.08% | 198,948 |
| Feb 19, 2026 | 16,560.00 | 16,570.00 | 15,200.00 | 15,740.00 | 15,740.00 | -4.08% | 303,559 |
| Feb 13, 2026 | 16,420.00 | 17,000.00 | 15,760.00 | 16,410.00 | 16,410.00 | -0.06% | 368,933 |
| Feb 12, 2026 | 15,650.00 | 17,890.00 | 15,410.00 | 16,420.00 | 16,420.00 | 6.90% | 1,533,073 |
| Feb 11, 2026 | 14,350.00 | 17,440.00 | 14,200.00 | 15,360.00 | 15,360.00 | 7.04% | 1,462,576 |
| Feb 10, 2026 | 14,540.00 | 15,060.00 | 14,100.00 | 14,350.00 | 14,350.00 | -1.17% | 109,294 |
| Feb 9, 2026 | 13,930.00 | 15,000.00 | 13,930.00 | 14,520.00 | 14,520.00 | 5.60% | 222,261 |
| Feb 6, 2026 | 13,610.00 | 13,770.00 | 12,880.00 | 13,750.00 | 13,750.00 | -1.01% | 146,974 |
| Feb 5, 2026 | 14,350.00 | 14,470.00 | 13,650.00 | 13,890.00 | 13,890.00 | -3.47% | 183,863 |
| Feb 4, 2026 | 14,500.00 | 14,770.00 | 14,140.00 | 14,390.00 | 14,390.00 | -1.44% | 198,046 |
| Feb 3, 2026 | 15,200.00 | 15,360.00 | 14,150.00 | 14,600.00 | 14,600.00 | 0.14% | 319,921 |
| Feb 2, 2026 | 16,450.00 | 16,850.00 | 14,580.00 | 14,580.00 | 14,580.00 | -12.75% | 387,853 |
| Jan 30, 2026 | 17,070.00 | 17,420.00 | 16,650.00 | 16,710.00 | 16,710.00 | -5.00% | 328,565 |
| Jan 29, 2026 | 17,400.00 | 18,130.00 | 17,050.00 | 17,590.00 | 17,590.00 | 1.09% | 414,937 |
| Jan 28, 2026 | 16,600.00 | 20,400.00 | 15,200.00 | 17,400.00 | 17,400.00 | 6.16% | 3,979,788 |
| Jan 27, 2026 | 16,000.00 | 16,930.00 | 15,960.00 | 16,390.00 | 16,390.00 | 3.67% | 453,006 |
| Jan 26, 2026 | 15,090.00 | 18,270.00 | 14,600.00 | 15,810.00 | 15,810.00 | 5.12% | 2,210,867 |
| Jan 23, 2026 | 14,220.00 | 15,240.00 | 13,900.00 | 15,040.00 | 15,040.00 | 6.06% | 802,310 |
| Jan 22, 2026 | 14,330.00 | 14,760.00 | 13,810.00 | 14,180.00 | 14,180.00 | -1.05% | 488,571 |
| Jan 21, 2026 | 13,060.00 | 16,100.00 | 12,750.00 | 14,330.00 | 14,330.00 | 6.38% | 2,482,901 |
| Jan 20, 2026 | 14,300.00 | 14,300.00 | 13,150.00 | 13,470.00 | 13,470.00 | -6.13% | 538,731 |
| Jan 19, 2026 | 11,790.00 | 15,400.00 | 11,450.00 | 14,350.00 | 14,350.00 | 21.10% | 3,533,435 |
| Jan 16, 2026 | 12,800.00 | 12,880.00 | 11,660.00 | 11,850.00 | 11,850.00 | 0.51% | 1,914,288 |
| Jan 15, 2026 | 9,070.00 | 11,790.00 | 8,890.00 | 11,790.00 | 11,790.00 | 29.99% | 3,947,782 |
| Jan 14, 2026 | 9,100.00 | 9,150.00 | 8,870.00 | 9,070.00 | 9,070.00 | -0.33% | 27,531 |
| Jan 13, 2026 | 8,860.00 | 10,120.00 | 8,860.00 | 9,100.00 | 9,100.00 | 2.82% | 460,385 |
| Jan 12, 2026 | 8,770.00 | 8,980.00 | 8,670.00 | 8,850.00 | 8,850.00 | 1.72% | 21,808 |
| Jan 9, 2026 | 8,760.00 | 8,780.00 | 8,560.00 | 8,700.00 | 8,700.00 | -0.57% | 19,013 |
| Jan 8, 2026 | 9,120.00 | 9,130.00 | 8,460.00 | 8,750.00 | 8,750.00 | -3.95% | 107,851 |
| Jan 7, 2026 | 9,480.00 | 9,520.00 | 9,060.00 | 9,110.00 | 9,110.00 | -3.90% | 46,382 |
| Jan 6, 2026 | 9,650.00 | 9,800.00 | 9,310.00 | 9,480.00 | 9,480.00 | -1.76% | 36,022 |
| Jan 5, 2026 | 9,410.00 | 9,710.00 | 9,370.00 | 9,650.00 | 9,650.00 | 2.99% | 15,299 |
| Jan 2, 2026 | 9,460.00 | 9,490.00 | 9,350.00 | 9,370.00 | 9,370.00 | -0.95% | 20,641 |
| Dec 30, 2025 | 9,500.00 | 9,630.00 | 9,460.00 | 9,460.00 | 9,460.00 | -1.25% | 7,520 |
| Dec 29, 2025 | 9,510.00 | 10,050.00 | 9,370.00 | 9,580.00 | 9,580.00 | 0.84% | 26,798 |
| Dec 26, 2025 | 9,540.00 | 9,670.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.73% | 4,174 |
| Dec 24, 2025 | 9,770.00 | 9,780.00 | 9,540.00 | 9,570.00 | 9,570.00 | -1.03% | 7,011 |
| Dec 23, 2025 | 9,740.00 | 9,890.00 | 9,480.00 | 9,670.00 | 9,670.00 | -1.33% | 8,763 |
| Dec 22, 2025 | 9,730.00 | 10,150.00 | 9,730.00 | 9,800.00 | 9,800.00 | 0.20% | 9,303 |
| Dec 19, 2025 | 9,780.00 | 9,900.00 | 9,360.00 | 9,780.00 | 9,780.00 | 1.98% | 18,162 |
| Dec 18, 2025 | 9,810.00 | 9,920.00 | 9,360.00 | 9,590.00 | 9,590.00 | -3.33% | 19,421 |
| Dec 17, 2025 | 9,910.00 | 10,000.00 | 9,900.00 | 9,920.00 | 9,920.00 | -0.60% | 8,309 |
| Dec 16, 2025 | 10,000.00 | 10,140.00 | 9,960.00 | 9,980.00 | 9,980.00 | -1.09% | 10,856 |
| Dec 15, 2025 | 10,140.00 | 10,250.00 | 10,010.00 | 10,090.00 | 10,090.00 | -1.56% | 5,543 |
| Dec 12, 2025 | 10,360.00 | 10,360.00 | 10,080.00 | 10,250.00 | 10,250.00 | -0.29% | 11,091 |
| Dec 11, 2025 | 10,220.00 | 10,300.00 | 10,200.00 | 10,280.00 | 10,280.00 | 0.39% | 6,266 |
| Dec 10, 2025 | 10,300.00 | 10,380.00 | 10,240.00 | 10,240.00 | 10,240.00 | -0.58% | 6,994 |
| Dec 9, 2025 | 10,330.00 | 10,430.00 | 10,250.00 | 10,300.00 | 10,300.00 | -0.29% | 4,037 |
| Dec 8, 2025 | 10,330.00 | 10,530.00 | 10,310.00 | 10,330.00 | 10,330.00 | -0.10% | 8,012 |
| 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 |