KINX Inc.(KR:093320)
â‚©175,000.000.00 (0.00%)
KR:093320
KINX Inc. historical prices
â‚©175,000.00
At close:0.00 (0.00%)
KINX Inc. (093320) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 175,000.00 | 176,400.00 | 174,500.00 | 175,000.00 | 175,000.00 | 0.00% | 18,573 | 1.27 |
| Nov 12, 2026 | 174,500.00 | 175,400.00 | 173,200.00 | 175,000.00 | 175,000.00 | 0.00% | 14,336 | 0.99 |
| Nov 11, 2026 | 175,000.00 | 175,900.00 | 173,000.00 | 175,000.00 | 175,000.00 | 0.00% | 26,505 | 1.86 |
| Nov 10, 2026 | 175,000.00 | 175,600.00 | 174,500.00 | 175,000.00 | 175,000.00 | 0.00% | 16,371 | 1.14 |
| Nov 09, 2026 | 175,000.00 | 177,000.00 | 174,500.00 | 175,100.00 | 175,100.00 | +0.06% | 11,175 | 0.77 |
| Nov 06, 2026 | 171,700.00 | 176,900.00 | 170,300.00 | 175,000.00 | 175,000.00 | -0.17% | 25,044 | 1.69 |
| Nov 05, 2026 | 175,900.00 | 178,100.00 | 175,100.00 | 175,300.00 | 175,300.00 | -0.79% | 40,225 | 2.79 |
| Nov 04, 2026 | 173,900.00 | 178,900.00 | 173,900.00 | 176,700.00 | 176,700.00 | +0.97% | 25,706 | 1.81 |
| Nov 03, 2026 | 175,900.00 | 176,300.00 | 174,200.00 | 175,000.00 | 175,000.00 | -0.62% | 29,758 | 2.14 |
| Nov 02, 2026 | 175,700.00 | 178,100.00 | 175,600.00 | 176,100.00 | 176,100.00 | -0.40% | 46,664 | 3.49 |
| Oct 30, 2026 | 176,000.00 | 177,500.00 | 175,000.00 | 176,800.00 | 176,800.00 | -0.34% | 49,204 | 3.84 |
| Oct 29, 2026 | 179,500.00 | 180,300.00 | 174,800.00 | 177,400.00 | 177,400.00 | +13.28% | 164,861 | 15.73 |
| Oct 28, 2026 | 156,600.00 | 156,600.00 | 156,600.00 | 156,600.00 | 156,600.00 | +29.96% | 5,096 | 0.48 |
| Oct 27, 2026 | 123,200.00 | 127,900.00 | 120,200.00 | 120,500.00 | 120,500.00 | -3.75% | 10,842 | 1.01 |
| Oct 26, 2026 | 131,300.00 | 136,700.00 | 125,000.00 | 125,200.00 | 125,200.00 | -7.46% | 8,715 | 0.81 |
| Oct 23, 2026 | 135,100.00 | 135,800.00 | 132,500.00 | 135,300.00 | 135,300.00 | -1.17% | 6,942 | 0.64 |
| Oct 22, 2026 | 135,800.00 | 139,100.00 | 134,500.00 | 136,900.00 | 136,900.00 | -0.58% | 4,720 | 0.43 |
| Oct 21, 2026 | 141,100.00 | 141,100.00 | 132,900.00 | 137,700.00 | 137,700.00 | -2.55% | 7,352 | 0.66 |
| Oct 20, 2026 | 139,000.00 | 142,000.00 | 136,300.00 | 141,300.00 | 141,300.00 | +1.65% | 60,486 | 5.66 |
| Oct 19, 2026 | 133,500.00 | 139,000.00 | 129,400.00 | 139,000.00 | 139,000.00 | +4.91% | 13,396 | 1.26 |
| Oct 16, 2026 | 131,900.00 | 133,300.00 | 126,800.00 | 132,500.00 | 132,500.00 | +4.33% | 6,095 | 0.56 |
| Oct 15, 2026 | 127,600.00 | 129,000.00 | 124,700.00 | 127,000.00 | 127,000.00 | -1.85% | 3,927 | 0.35 |
| Oct 14, 2026 | 125,800.00 | 131,000.00 | 125,800.00 | 129,400.00 | 129,400.00 | +2.86% | 2,346 | 0.21 |
| Oct 13, 2026 | 127,000.00 | 127,000.00 | 121,100.00 | 125,800.00 | 125,800.00 | -0.94% | 6,056 | 0.54 |
| Oct 12, 2026 | 128,800.00 | 129,400.00 | 125,300.00 | 127,000.00 | 127,000.00 | -3.13% | 4,036 | 0.35 |
| Oct 09, 2026 | 131,100.00 | 133,100.00 | 126,400.00 | 131,100.00 | 131,100.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 127,100.00 | 133,100.00 | 126,400.00 | 131,100.00 | 131,100.00 | +0.08% | 4,388 | 0.38 |
| Oct 07, 2026 | 132,000.00 | 132,800.00 | 128,600.00 | 131,000.00 | 131,000.00 | +1.95% | 6,491 | 0.55 |
| Oct 06, 2026 | 127,700.00 | 129,500.00 | 125,000.00 | 128,500.00 | 128,500.00 | +1.98% | 7,411 | 0.62 |
| Oct 05, 2026 | 126,000.00 | 128,000.00 | 123,000.00 | 126,000.00 | 126,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 128,000.00 | 128,000.00 | 123,000.00 | 126,000.00 | 126,000.00 | +1.12% | 4,451 | 0.36 |
| Oct 01, 2026 | 128,200.00 | 128,400.00 | 122,700.00 | 124,600.00 | 124,600.00 | -2.81% | 7,921 | 0.64 |
| Sep 30, 2026 | 133,800.00 | 135,300.00 | 126,000.00 | 128,200.00 | 128,200.00 | -3.54% | 9,302 | 0.74 |
| Sep 29, 2026 | 137,200.00 | 137,800.00 | 130,000.00 | 132,900.00 | 132,900.00 | -3.06% | 25,047 | 2.03 |
| Sep 28, 2026 | 133,100.00 | 137,800.00 | 131,500.00 | 137,100.00 | 137,100.00 | +3.08% | 7,000 | 0.57 |
| Sep 25, 2026 | 133,000.00 | 142,600.00 | 129,100.00 | 133,000.00 | 133,000.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 133,000.00 | 142,600.00 | 129,100.00 | 133,000.00 | 133,000.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 141,900.00 | 142,600.00 | 129,100.00 | 133,000.00 | 133,000.00 | -6.21% | 21,457 | 1.66 |
| Sep 22, 2026 | 137,800.00 | 141,800.00 | 137,000.00 | 141,800.00 | 141,800.00 | +3.05% | 10,380 | 0.81 |
| Sep 21, 2026 | 139,600.00 | 140,700.00 | 136,400.00 | 137,600.00 | 137,600.00 | -1.71% | 4,528 | 0.35 |
| Sep 18, 2026 | 138,000.00 | 141,900.00 | 137,500.00 | 140,000.00 | 140,000.00 | +1.89% | 10,673 | 0.82 |
| Sep 17, 2026 | 137,700.00 | 138,500.00 | 137,000.00 | 137,400.00 | 137,400.00 | -0.79% | 3,609 | 0.28 |
| Sep 16, 2026 | 139,000.00 | 139,000.00 | 135,500.00 | 138,500.00 | 138,500.00 | -1.56% | 7,557 | 0.58 |
| Sep 15, 2026 | 141,000.00 | 144,300.00 | 139,100.00 | 140,700.00 | 140,700.00 | +0.43% | 4,878 | 0.36 |
| Sep 14, 2026 | 138,400.00 | 143,500.00 | 135,700.00 | 140,100.00 | 140,100.00 | +1.23% | 14,640 | 1.10 |
| Sep 11, 2026 | 137,000.00 | 141,300.00 | 136,000.00 | 138,400.00 | 138,400.00 | +0.29% | 16,104 | 1.21 |
| Sep 10, 2026 | 143,100.00 | 143,700.00 | 137,500.00 | 138,000.00 | 138,000.00 | -2.61% | 16,526 | 1.18 |
| Sep 09, 2026 | 139,000.00 | 148,700.00 | 139,000.00 | 141,700.00 | 141,700.00 | +1.94% | 23,714 | 1.66 |
| Sep 08, 2026 | 143,600.00 | 143,600.00 | 138,600.00 | 139,000.00 | 139,000.00 | -3.87% | 5,828 | 0.41 |
| Sep 07, 2026 | 138,000.00 | 145,500.00 | 136,900.00 | 144,600.00 | 144,600.00 | +5.86% | 7,582 | 0.53 |
