KSS Line Ltd. (KRX:044450)
South Korea
· Delayed Price · Currency is KRW 10,620
-290 (-2.66%)
At close: Mar 6, 2026
KSS Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,020.00 | 11,170.00 | 10,480.00 | 10,620.00 | 10,620.00 | -2.66% | 673,216 |
| Mar 5, 2026 | 10,000.00 | 12,070.00 | 9,900.00 | 10,910.00 | 10,910.00 | 3.61% | 2,930,207 |
| Mar 4, 2026 | 12,000.00 | 12,090.00 | 9,550.00 | 10,530.00 | 10,530.00 | -16.76% | 3,099,565 |
| Mar 3, 2026 | 11,550.00 | 13,670.00 | 11,140.00 | 12,650.00 | 12,650.00 | 16.91% | 12,212,120 |
| Feb 27, 2026 | 10,910.00 | 11,000.00 | 10,400.00 | 10,820.00 | 10,820.00 | -0.82% | 192,148 |
| Feb 26, 2026 | 11,200.00 | 11,260.00 | 10,810.00 | 10,910.00 | 10,910.00 | -2.59% | 156,090 |
| Feb 25, 2026 | 11,050.00 | 11,330.00 | 11,050.00 | 11,200.00 | 11,200.00 | 1.36% | 133,778 |
| Feb 24, 2026 | 11,000.00 | 11,130.00 | 10,730.00 | 11,050.00 | 11,050.00 | 0.36% | 86,476 |
| Feb 23, 2026 | 11,340.00 | 11,340.00 | 10,860.00 | 11,010.00 | 11,010.00 | -2.22% | 149,775 |
| Feb 20, 2026 | 11,380.00 | 11,380.00 | 10,610.00 | 11,260.00 | 11,260.00 | 0.09% | 157,197 |
| Feb 19, 2026 | 10,670.00 | 11,300.00 | 10,590.00 | 11,250.00 | 11,250.00 | 6.13% | 205,251 |
| Feb 13, 2026 | 10,390.00 | 10,660.00 | 10,210.00 | 10,600.00 | 10,600.00 | 1.53% | 122,469 |
| Feb 12, 2026 | 10,280.00 | 10,440.00 | 9,950.00 | 10,440.00 | 10,440.00 | 0.97% | 65,347 |
| Feb 11, 2026 | 10,280.00 | 10,400.00 | 10,000.00 | 10,340.00 | 10,340.00 | 0.29% | 53,231 |
| Feb 10, 2026 | 10,000.00 | 10,420.00 | 10,000.00 | 10,310.00 | 10,310.00 | 3.10% | 102,266 |
| Feb 9, 2026 | 10,060.00 | 10,180.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.50% | 84,839 |
| Feb 6, 2026 | 10,140.00 | 10,140.00 | 9,490.00 | 10,050.00 | 10,050.00 | -0.99% | 140,637 |
| Feb 5, 2026 | 10,000.00 | 10,330.00 | 9,850.00 | 10,150.00 | 10,150.00 | 1.50% | 162,638 |
| Feb 4, 2026 | 9,670.00 | 10,130.00 | 9,610.00 | 10,000.00 | 10,000.00 | 3.41% | 236,382 |
| Feb 3, 2026 | 9,610.00 | 9,800.00 | 9,420.00 | 9,670.00 | 9,670.00 | 2.33% | 150,916 |
| Feb 2, 2026 | 9,600.00 | 9,750.00 | 9,310.00 | 9,450.00 | 9,450.00 | -2.58% | 148,583 |
| Jan 30, 2026 | 9,100.00 | 10,300.00 | 9,060.00 | 9,700.00 | 9,700.00 | 6.83% | 1,021,719 |
| Jan 29, 2026 | 8,880.00 | 9,200.00 | 8,800.00 | 9,080.00 | 9,080.00 | 2.25% | 152,015 |
| Jan 28, 2026 | 8,910.00 | 9,030.00 | 8,770.00 | 8,880.00 | 8,880.00 | -0.11% | 195,525 |
| Jan 27, 2026 | 8,860.00 | 8,970.00 | 8,800.00 | 8,890.00 | 8,890.00 | 0.34% | 126,979 |
| Jan 26, 2026 | 8,870.00 | 9,000.00 | 8,820.00 | 8,860.00 | 8,860.00 | 0.34% | 108,092 |
| Jan 23, 2026 | 8,740.00 | 8,880.00 | 8,650.00 | 8,830.00 | 8,830.00 | 1.03% | 117,302 |
| Jan 22, 2026 | 8,680.00 | 8,770.00 | 8,610.00 | 8,740.00 | 8,740.00 | 1.75% | 77,064 |
| Jan 21, 2026 | 8,740.00 | 8,750.00 | 8,540.00 | 8,590.00 | 8,590.00 | -1.83% | 86,968 |
| Jan 20, 2026 | 8,720.00 | 8,870.00 | 8,660.00 | 8,750.00 | 8,750.00 | 0.46% | 102,534 |
| Jan 19, 2026 | 8,740.00 | 8,760.00 | 8,600.00 | 8,710.00 | 8,710.00 | -0.46% | 69,471 |
| Jan 16, 2026 | 8,800.00 | 8,860.00 | 8,720.00 | 8,750.00 | 8,750.00 | - | 40,838 |
| Jan 15, 2026 | 8,650.00 | 8,760.00 | 8,610.00 | 8,750.00 | 8,750.00 | 1.16% | 52,562 |
| Jan 14, 2026 | 8,660.00 | 8,750.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.23% | 57,646 |
| Jan 13, 2026 | 8,790.00 | 8,790.00 | 8,630.00 | 8,630.00 | 8,630.00 | -0.92% | 37,343 |
| Jan 12, 2026 | 8,720.00 | 8,830.00 | 8,700.00 | 8,710.00 | 8,710.00 | -0.11% | 40,583 |
| Jan 9, 2026 | 8,660.00 | 8,800.00 | 8,620.00 | 8,720.00 | 8,720.00 | 1.51% | 58,088 |
| Jan 8, 2026 | 8,670.00 | 8,730.00 | 8,580.00 | 8,590.00 | 8,590.00 | -1.60% | 67,960 |
| Jan 7, 2026 | 8,770.00 | 8,810.00 | 8,670.00 | 8,730.00 | 8,730.00 | -0.91% | 64,104 |
| Jan 6, 2026 | 9,000.00 | 9,000.00 | 8,780.00 | 8,810.00 | 8,810.00 | -0.79% | 77,642 |
| Jan 5, 2026 | 9,010.00 | 9,090.00 | 8,860.00 | 8,880.00 | 8,880.00 | - | 47,449 |
| Jan 2, 2026 | 8,970.00 | 8,970.00 | 8,850.00 | 8,880.00 | 8,880.00 | -1.11% | 65,593 |
| Dec 30, 2025 | 9,140.00 | 9,140.00 | 8,950.00 | 8,980.00 | 8,980.00 | -0.77% | 39,692 |
| Dec 29, 2025 | 9,350.00 | 9,450.00 | 9,040.00 | 9,050.00 | 9,050.00 | -4.23% | 98,103 |
| Dec 26, 2025 | 9,420.00 | 9,480.00 | 9,390.00 | 9,450.00 | 9,050.00 | 0.32% | 58,790 |
| Dec 24, 2025 | 9,480.00 | 9,480.00 | 9,360.00 | 9,420.00 | 9,021.27 | 0.21% | 41,501 |
| Dec 23, 2025 | 9,440.00 | 9,590.00 | 9,380.00 | 9,400.00 | 9,002.12 | -0.63% | 58,882 |
| Dec 22, 2025 | 9,550.00 | 9,590.00 | 9,450.00 | 9,460.00 | 9,059.58 | -0.94% | 69,985 |
| Dec 19, 2025 | 9,560.00 | 9,630.00 | 9,420.00 | 9,550.00 | 9,145.77 | -0.10% | 37,654 |
| Dec 18, 2025 | 9,600.00 | 9,630.00 | 9,480.00 | 9,560.00 | 9,155.34 | -0.52% | 36,597 |
| Dec 17, 2025 | 9,630.00 | 9,630.00 | 9,490.00 | 9,610.00 | 9,203.23 | 0.21% | 28,040 |
| Dec 16, 2025 | 9,600.00 | 9,640.00 | 9,490.00 | 9,590.00 | 9,184.07 | -0.10% | 40,063 |
| Dec 15, 2025 | 9,600.00 | 9,680.00 | 9,550.00 | 9,600.00 | 9,193.65 | - | 41,880 |
| Dec 12, 2025 | 9,560.00 | 9,600.00 | 9,460.00 | 9,600.00 | 9,193.65 | 1.16% | 51,569 |
| Dec 11, 2025 | 9,520.00 | 9,650.00 | 9,480.00 | 9,490.00 | 9,088.31 | - | 29,109 |
| Dec 10, 2025 | 9,440.00 | 9,540.00 | 9,420.00 | 9,490.00 | 9,088.31 | 0.32% | 33,680 |
| Dec 9, 2025 | 9,520.00 | 9,580.00 | 9,430.00 | 9,460.00 | 9,059.58 | -0.63% | 31,935 |
| Dec 8, 2025 | 9,590.00 | 9,630.00 | 9,490.00 | 9,520.00 | 9,117.04 | -0.52% | 35,479 |
| Dec 5, 2025 | 9,650.00 | 9,700.00 | 9,550.00 | 9,570.00 | 9,164.92 | -0.31% | 27,131 |
| Dec 4, 2025 | 9,680.00 | 9,780.00 | 9,570.00 | 9,600.00 | 9,193.65 | -0.83% | 40,459 |
| Dec 3, 2025 | 9,720.00 | 9,790.00 | 9,580.00 | 9,680.00 | 9,270.26 | -0.41% | 48,932 |
| Dec 2, 2025 | 9,570.00 | 9,730.00 | 9,540.00 | 9,720.00 | 9,308.57 | 1.67% | 51,462 |
| Dec 1, 2025 | 9,470.00 | 9,650.00 | 9,440.00 | 9,560.00 | 9,155.34 | 0.95% | 45,642 |
| Nov 28, 2025 | 9,580.00 | 9,580.00 | 9,410.00 | 9,470.00 | 9,069.15 | -0.84% | 23,221 |
| Nov 27, 2025 | 9,480.00 | 9,600.00 | 9,400.00 | 9,550.00 | 9,145.77 | 0.74% | 33,381 |
| Nov 26, 2025 | 9,400.00 | 9,630.00 | 9,280.00 | 9,480.00 | 9,078.73 | 0.96% | 63,969 |
| Nov 25, 2025 | 9,440.00 | 9,450.00 | 9,250.00 | 9,390.00 | 8,992.54 | -0.53% | 30,943 |
| Nov 24, 2025 | 9,380.00 | 9,440.00 | 9,320.00 | 9,440.00 | 9,040.42 | 0.64% | 23,163 |
| Nov 21, 2025 | 9,440.00 | 9,440.00 | 9,260.00 | 9,380.00 | 8,982.96 | -0.85% | 29,966 |
| Nov 20, 2025 | 9,370.00 | 9,520.00 | 9,280.00 | 9,460.00 | 9,059.58 | 0.96% | 36,665 |
| Nov 19, 2025 | 9,260.00 | 9,420.00 | 9,180.00 | 9,370.00 | 8,973.39 | 1.19% | 46,527 |
| Nov 18, 2025 | 9,370.00 | 9,380.00 | 9,200.00 | 9,260.00 | 8,868.04 | -1.17% | 40,664 |
| Nov 17, 2025 | 9,140.00 | 9,420.00 | 9,100.00 | 9,370.00 | 8,973.39 | 3.65% | 80,392 |
| Nov 14, 2025 | 9,100.00 | 9,140.00 | 9,010.00 | 9,040.00 | 8,657.35 | -0.22% | 24,013 |
| Nov 13, 2025 | 9,200.00 | 9,200.00 | 9,040.00 | 9,060.00 | 8,676.51 | -1.09% | 29,138 |
| Nov 12, 2025 | 9,110.00 | 9,160.00 | 8,980.00 | 9,160.00 | 8,772.28 | 1.55% | 25,384 |
| Nov 11, 2025 | 9,110.00 | 9,190.00 | 9,000.00 | 9,020.00 | 8,638.20 | -0.77% | 20,083 |
| Nov 10, 2025 | 8,880.00 | 9,140.00 | 8,870.00 | 9,090.00 | 8,705.24 | 2.48% | 59,662 |
| Nov 7, 2025 | 8,970.00 | 8,970.00 | 8,720.00 | 8,870.00 | 8,494.55 | 0.11% | 49,875 |
| Nov 6, 2025 | 8,870.00 | 8,990.00 | 8,840.00 | 8,860.00 | 8,484.97 | -0.23% | 42,595 |
| Nov 5, 2025 | 9,110.00 | 9,110.00 | 8,800.00 | 8,880.00 | 8,504.13 | -1.66% | 56,370 |
| Nov 4, 2025 | 9,100.00 | 9,100.00 | 8,960.00 | 9,030.00 | 8,647.78 | 0.67% | 43,525 |
| Nov 3, 2025 | 9,280.00 | 9,290.00 | 8,960.00 | 8,970.00 | 8,590.32 | -2.92% | 116,548 |
| Oct 31, 2025 | 9,260.00 | 9,330.00 | 9,150.00 | 9,240.00 | 8,848.89 | -0.86% | 77,858 |
| Oct 30, 2025 | 9,350.00 | 9,400.00 | 9,200.00 | 9,320.00 | 8,925.50 | - | 45,026 |
| Oct 29, 2025 | 9,370.00 | 9,370.00 | 9,210.00 | 9,320.00 | 8,925.50 | 0.22% | 62,707 |
| Oct 28, 2025 | 9,420.00 | 9,420.00 | 9,220.00 | 9,300.00 | 8,906.35 | -0.53% | 51,227 |
| Oct 27, 2025 | 9,400.00 | 9,470.00 | 9,270.00 | 9,350.00 | 8,954.23 | -0.53% | 65,327 |
| Oct 24, 2025 | 9,470.00 | 9,470.00 | 9,300.00 | 9,400.00 | 9,002.12 | -0.74% | 47,754 |
| Oct 23, 2025 | 9,520.00 | 9,550.00 | 9,380.00 | 9,470.00 | 9,069.15 | -0.53% | 51,543 |
| Oct 22, 2025 | 9,380.00 | 9,550.00 | 9,300.00 | 9,520.00 | 9,117.04 | 1.49% | 59,399 |
| Oct 21, 2025 | 9,350.00 | 9,500.00 | 9,290.00 | 9,380.00 | 8,982.96 | 0.32% | 38,460 |
| Oct 20, 2025 | 9,390.00 | 9,460.00 | 9,270.00 | 9,350.00 | 8,954.23 | -0.43% | 36,301 |
| Oct 17, 2025 | 9,340.00 | 9,440.00 | 9,250.00 | 9,390.00 | 8,992.54 | 0.86% | 57,655 |
| Oct 16, 2025 | 9,220.00 | 9,400.00 | 9,220.00 | 9,310.00 | 8,915.93 | 1.09% | 38,291 |
| Oct 15, 2025 | 9,120.00 | 9,250.00 | 9,110.00 | 9,210.00 | 8,820.16 | 0.22% | 58,013 |
| Oct 14, 2025 | 9,100.00 | 9,580.00 | 9,010.00 | 9,190.00 | 8,801.01 | 2.34% | 191,745 |
| Oct 13, 2025 | 9,040.00 | 9,070.00 | 8,910.00 | 8,980.00 | 8,599.89 | -1.10% | 77,050 |
| Oct 10, 2025 | 9,380.00 | 9,380.00 | 9,050.00 | 9,080.00 | 8,695.66 | -3.20% | 126,281 |
| Oct 2, 2025 | 9,500.00 | 9,600.00 | 9,250.00 | 9,380.00 | 8,982.96 | -0.64% | 55,255 |