KSS Line Ltd. (KRX:044450)
South Korea
· Delayed Price · Currency is KRW 9,570.00
-30.00 (-0.31%)
At close: Dec 5, 2025
KSS Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,650.00 | 9,700.00 | 9,550.00 | 9,570.00 | 9,570.00 | -0.31% | 27,001 |
| Dec 4, 2025 | 9,680.00 | 9,780.00 | 9,570.00 | 9,600.00 | 9,600.00 | -0.83% | 40,258 |
| Dec 3, 2025 | 9,720.00 | 9,790.00 | 9,580.00 | 9,680.00 | 9,680.00 | -0.41% | 48,932 |
| Dec 2, 2025 | 9,570.00 | 9,730.00 | 9,540.00 | 9,720.00 | 9,720.00 | 1.67% | 51,385 |
| Dec 1, 2025 | 9,470.00 | 9,650.00 | 9,440.00 | 9,560.00 | 9,560.00 | 0.95% | 45,601 |
| Nov 28, 2025 | 9,580.00 | 9,580.00 | 9,410.00 | 9,470.00 | 9,470.00 | -0.84% | 23,221 |
| Nov 27, 2025 | 9,480.00 | 9,600.00 | 9,400.00 | 9,550.00 | 9,550.00 | 0.74% | 33,380 |
| Nov 26, 2025 | 9,400.00 | 9,630.00 | 9,280.00 | 9,480.00 | 9,480.00 | 0.96% | 63,926 |
| Nov 25, 2025 | 9,440.00 | 9,450.00 | 9,250.00 | 9,390.00 | 9,390.00 | -0.53% | 30,941 |
| Nov 24, 2025 | 9,380.00 | 9,440.00 | 9,320.00 | 9,440.00 | 9,440.00 | 0.64% | 23,160 |
| Nov 21, 2025 | 9,440.00 | 9,440.00 | 9,260.00 | 9,380.00 | 9,380.00 | -0.85% | 29,966 |
| Nov 20, 2025 | 9,370.00 | 9,520.00 | 9,280.00 | 9,460.00 | 9,460.00 | 0.96% | 36,665 |
| Nov 19, 2025 | 9,260.00 | 9,420.00 | 9,180.00 | 9,370.00 | 9,370.00 | 1.19% | 46,527 |
| Nov 18, 2025 | 9,370.00 | 9,380.00 | 9,200.00 | 9,260.00 | 9,260.00 | -1.17% | 40,664 |
| Nov 17, 2025 | 9,140.00 | 9,420.00 | 9,100.00 | 9,370.00 | 9,370.00 | 3.65% | 80,392 |
| Nov 14, 2025 | 9,100.00 | 9,140.00 | 9,010.00 | 9,040.00 | 9,040.00 | -0.22% | 24,013 |
| Nov 13, 2025 | 9,200.00 | 9,200.00 | 9,040.00 | 9,060.00 | 9,060.00 | -1.09% | 29,138 |
| Nov 12, 2025 | 9,110.00 | 9,160.00 | 8,980.00 | 9,160.00 | 9,160.00 | 1.55% | 25,384 |
| Nov 11, 2025 | 9,110.00 | 9,190.00 | 9,000.00 | 9,020.00 | 9,020.00 | -0.77% | 20,083 |
| Nov 10, 2025 | 8,880.00 | 9,140.00 | 8,870.00 | 9,090.00 | 9,090.00 | 2.48% | 59,662 |
| Nov 7, 2025 | 8,970.00 | 8,970.00 | 8,720.00 | 8,870.00 | 8,870.00 | 0.11% | 49,875 |
| Nov 6, 2025 | 8,870.00 | 8,990.00 | 8,840.00 | 8,860.00 | 8,860.00 | -0.23% | 42,595 |
| Nov 5, 2025 | 9,110.00 | 9,110.00 | 8,800.00 | 8,880.00 | 8,880.00 | -1.66% | 56,370 |
| Nov 4, 2025 | 9,100.00 | 9,100.00 | 8,960.00 | 9,030.00 | 9,030.00 | 0.67% | 43,525 |
| Nov 3, 2025 | 9,280.00 | 9,290.00 | 8,960.00 | 8,970.00 | 8,970.00 | -2.92% | 116,548 |
| Oct 31, 2025 | 9,260.00 | 9,330.00 | 9,150.00 | 9,240.00 | 9,240.00 | -0.86% | 77,858 |
| Oct 30, 2025 | 9,350.00 | 9,400.00 | 9,200.00 | 9,320.00 | 9,320.00 | - | 45,026 |
| Oct 29, 2025 | 9,370.00 | 9,370.00 | 9,210.00 | 9,320.00 | 9,320.00 | 0.22% | 62,707 |
| Oct 28, 2025 | 9,420.00 | 9,420.00 | 9,220.00 | 9,300.00 | 9,300.00 | -0.53% | 51,227 |
| Oct 27, 2025 | 9,400.00 | 9,470.00 | 9,270.00 | 9,350.00 | 9,350.00 | -0.53% | 65,327 |
| Oct 24, 2025 | 9,470.00 | 9,470.00 | 9,300.00 | 9,400.00 | 9,400.00 | -0.74% | 47,754 |
| Oct 23, 2025 | 9,520.00 | 9,550.00 | 9,380.00 | 9,470.00 | 9,470.00 | -0.53% | 51,543 |
| Oct 22, 2025 | 9,380.00 | 9,550.00 | 9,300.00 | 9,520.00 | 9,520.00 | 1.49% | 59,399 |
| Oct 21, 2025 | 9,350.00 | 9,500.00 | 9,290.00 | 9,380.00 | 9,380.00 | 0.32% | 38,460 |
| Oct 20, 2025 | 9,390.00 | 9,460.00 | 9,270.00 | 9,350.00 | 9,350.00 | -0.43% | 36,301 |
| Oct 17, 2025 | 9,340.00 | 9,440.00 | 9,250.00 | 9,390.00 | 9,390.00 | 0.86% | 57,655 |
| Oct 16, 2025 | 9,220.00 | 9,400.00 | 9,220.00 | 9,310.00 | 9,310.00 | 1.09% | 38,291 |
| Oct 15, 2025 | 9,120.00 | 9,250.00 | 9,110.00 | 9,210.00 | 9,210.00 | 0.22% | 58,013 |
| Oct 14, 2025 | 9,100.00 | 9,580.00 | 9,010.00 | 9,190.00 | 9,190.00 | 2.34% | 191,745 |
| Oct 13, 2025 | 9,040.00 | 9,070.00 | 8,910.00 | 8,980.00 | 8,980.00 | -1.10% | 77,050 |
| Oct 10, 2025 | 9,380.00 | 9,380.00 | 9,050.00 | 9,080.00 | 9,080.00 | -3.20% | 126,281 |
| Oct 2, 2025 | 9,500.00 | 9,600.00 | 9,250.00 | 9,380.00 | 9,380.00 | -0.64% | 55,255 |
| Oct 1, 2025 | 9,390.00 | 9,510.00 | 9,230.00 | 9,440.00 | 9,440.00 | 1.07% | 82,748 |
| Sep 30, 2025 | 9,250.00 | 9,380.00 | 9,210.00 | 9,340.00 | 9,340.00 | - | 38,427 |
| Sep 29, 2025 | 9,340.00 | 9,390.00 | 9,090.00 | 9,340.00 | 9,340.00 | 2.52% | 54,242 |
| Sep 26, 2025 | 9,210.00 | 9,210.00 | 9,030.00 | 9,110.00 | 9,110.00 | -0.33% | 33,157 |
| Sep 25, 2025 | 9,180.00 | 9,180.00 | 9,050.00 | 9,140.00 | 9,140.00 | 0.44% | 26,775 |
| Sep 24, 2025 | 9,200.00 | 9,260.00 | 9,070.00 | 9,100.00 | 9,100.00 | -0.33% | 40,823 |
| Sep 23, 2025 | 9,470.00 | 9,520.00 | 9,060.00 | 9,130.00 | 9,130.00 | -2.56% | 161,084 |
| Sep 22, 2025 | 9,480.00 | 9,500.00 | 9,290.00 | 9,370.00 | 9,370.00 | -1.06% | 47,584 |
| Sep 19, 2025 | 9,570.00 | 9,670.00 | 9,380.00 | 9,470.00 | 9,470.00 | -1.04% | 49,586 |
| Sep 18, 2025 | 9,530.00 | 9,700.00 | 9,490.00 | 9,570.00 | 9,570.00 | 0.42% | 37,512 |
| Sep 17, 2025 | 9,530.00 | 9,600.00 | 9,470.00 | 9,530.00 | 9,530.00 | 0.42% | 18,448 |
| Sep 16, 2025 | 9,520.00 | 9,640.00 | 9,480.00 | 9,490.00 | 9,490.00 | -0.32% | 58,757 |
| Sep 15, 2025 | 9,610.00 | 9,630.00 | 9,470.00 | 9,520.00 | 9,520.00 | -0.52% | 24,721 |
| Sep 12, 2025 | 9,570.00 | 9,650.00 | 9,540.00 | 9,570.00 | 9,570.00 | 0.21% | 17,578 |
| Sep 11, 2025 | 9,610.00 | 9,670.00 | 9,490.00 | 9,550.00 | 9,550.00 | -0.52% | 26,615 |
| Sep 10, 2025 | 9,600.00 | 9,690.00 | 9,550.00 | 9,600.00 | 9,600.00 | 0.31% | 47,440 |
| Sep 9, 2025 | 9,490.00 | 9,680.00 | 9,490.00 | 9,570.00 | 9,570.00 | 0.95% | 23,272 |
| Sep 8, 2025 | 9,500.00 | 9,630.00 | 9,450.00 | 9,480.00 | 9,480.00 | -0.21% | 22,507 |
| Sep 5, 2025 | 9,420.00 | 9,580.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.28% | 27,713 |
| Sep 4, 2025 | 9,360.00 | 9,480.00 | 9,340.00 | 9,380.00 | 9,380.00 | 0.54% | 19,369 |
| Sep 3, 2025 | 9,210.00 | 9,390.00 | 9,200.00 | 9,330.00 | 9,330.00 | 0.76% | 32,397 |
| Sep 2, 2025 | 9,400.00 | 9,400.00 | 9,220.00 | 9,260.00 | 9,260.00 | -1.49% | 47,039 |
| Sep 1, 2025 | 9,500.00 | 9,550.00 | 9,180.00 | 9,400.00 | 9,400.00 | -1.05% | 34,505 |
| Aug 29, 2025 | 9,510.00 | 9,620.00 | 9,440.00 | 9,500.00 | 9,500.00 | 0.74% | 40,982 |
| Aug 28, 2025 | 9,450.00 | 9,610.00 | 9,310.00 | 9,430.00 | 9,430.00 | 0.75% | 54,634 |
| Aug 27, 2025 | 9,380.00 | 9,470.00 | 9,340.00 | 9,360.00 | 9,360.00 | -0.95% | 37,453 |
| Aug 26, 2025 | 9,500.00 | 9,540.00 | 9,230.00 | 9,450.00 | 9,450.00 | -0.42% | 34,512 |
| Aug 25, 2025 | 9,440.00 | 9,610.00 | 9,430.00 | 9,490.00 | 9,490.00 | 0.64% | 23,540 |
| Aug 22, 2025 | 9,620.00 | 9,620.00 | 9,370.00 | 9,430.00 | 9,430.00 | -0.63% | 43,088 |
| Aug 21, 2025 | 9,470.00 | 9,550.00 | 9,380.00 | 9,490.00 | 9,490.00 | 1.17% | 32,602 |
| Aug 20, 2025 | 9,460.00 | 9,460.00 | 9,190.00 | 9,380.00 | 9,380.00 | -0.85% | 70,689 |
| Aug 19, 2025 | 9,530.00 | 9,630.00 | 9,390.00 | 9,460.00 | 9,460.00 | -0.63% | 45,377 |
| Aug 18, 2025 | 9,540.00 | 9,680.00 | 9,440.00 | 9,520.00 | 9,520.00 | -0.21% | 73,621 |
| Aug 14, 2025 | 9,960.00 | 10,020.00 | 9,540.00 | 9,540.00 | 9,540.00 | -4.22% | 178,691 |
| Aug 13, 2025 | 9,980.00 | 10,010.00 | 9,760.00 | 9,960.00 | 9,960.00 | -0.10% | 81,533 |
| Aug 12, 2025 | 10,000.00 | 10,110.00 | 9,970.00 | 9,970.00 | 9,970.00 | -0.30% | 22,878 |
| Aug 11, 2025 | 10,050.00 | 10,080.00 | 9,940.00 | 10,000.00 | 10,000.00 | -0.50% | 36,205 |
| Aug 8, 2025 | 10,190.00 | 10,290.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.57% | 53,411 |
| Aug 7, 2025 | 10,200.00 | 10,310.00 | 10,140.00 | 10,210.00 | 10,210.00 | 0.10% | 44,219 |
| Aug 6, 2025 | 10,150.00 | 10,250.00 | 10,140.00 | 10,200.00 | 10,200.00 | 0.10% | 16,942 |
| Aug 5, 2025 | 10,150.00 | 10,340.00 | 10,020.00 | 10,190.00 | 10,190.00 | 0.69% | 64,024 |
| Aug 4, 2025 | 10,110.00 | 10,350.00 | 9,990.00 | 10,120.00 | 10,120.00 | 0.70% | 35,699 |
| Aug 1, 2025 | 10,510.00 | 10,770.00 | 10,020.00 | 10,050.00 | 10,050.00 | -4.74% | 105,146 |
| Jul 31, 2025 | 10,300.00 | 10,690.00 | 10,300.00 | 10,550.00 | 10,550.00 | 1.64% | 73,850 |
| Jul 30, 2025 | 10,300.00 | 10,400.00 | 10,170.00 | 10,380.00 | 10,380.00 | 0.78% | 53,539 |
| Jul 29, 2025 | 10,310.00 | 10,460.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.48% | 45,059 |
| Jul 28, 2025 | 10,570.00 | 10,630.00 | 10,210.00 | 10,350.00 | 10,350.00 | -1.90% | 74,587 |
| Jul 25, 2025 | 10,490.00 | 10,820.00 | 10,390.00 | 10,550.00 | 10,550.00 | 0.57% | 92,567 |
| Jul 24, 2025 | 10,590.00 | 10,630.00 | 10,350.00 | 10,490.00 | 10,490.00 | -0.94% | 39,200 |
| Jul 23, 2025 | 10,110.00 | 10,620.00 | 10,110.00 | 10,590.00 | 10,590.00 | 4.75% | 139,349 |
| Jul 22, 2025 | 10,270.00 | 10,450.00 | 9,930.00 | 10,110.00 | 10,110.00 | -2.41% | 160,349 |
| Jul 21, 2025 | 10,460.00 | 10,520.00 | 10,310.00 | 10,360.00 | 10,360.00 | -1.33% | 43,528 |
| Jul 18, 2025 | 10,650.00 | 10,670.00 | 10,390.00 | 10,500.00 | 10,500.00 | -1.04% | 65,759 |
| Jul 17, 2025 | 10,550.00 | 10,670.00 | 10,450.00 | 10,610.00 | 10,610.00 | 0.57% | 53,467 |
| Jul 16, 2025 | 10,620.00 | 10,680.00 | 10,410.00 | 10,550.00 | 10,550.00 | -0.66% | 50,518 |
| Jul 15, 2025 | 10,710.00 | 10,780.00 | 10,550.00 | 10,620.00 | 10,620.00 | -1.48% | 72,201 |
| Jul 14, 2025 | 10,500.00 | 10,780.00 | 10,300.00 | 10,780.00 | 10,780.00 | 3.55% | 132,123 |
| Jul 11, 2025 | 10,430.00 | 10,575.00 | 10,350.00 | 10,410.00 | 10,410.00 | -0.19% | 84,118 |