KSS Line Ltd. - 044450.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	9,650	9,600	9,600	9,700	9,550	24,043
December 04, 2025	9,680	9,600	9,600	9,780	9,570	40,890
December 03, 2025	9,720	9,680	9,680	9,790	9,580	49,733
December 02, 2025	9,570	9,720	9,720	9,730	9,540	51,462
December 01, 2025	9,470	9,560	9,560	9,650	9,440	45,642
November 28, 2025	9,580	9,470	9,470	9,580	9,410	24,870
November 27, 2025	9,480	9,550	9,550	9,600	9,400	34,527
November 26, 2025	9,400	9,480	9,480	9,630	9,280	64,668
November 25, 2025	9,440	9,390	9,390	9,450	9,250	31,958
November 24, 2025	9,380	9,440	9,440	9,440	9,320	23,163
November 21, 2025	9,440	9,380	9,380	9,440	9,260	36,219
November 20, 2025	9,370	9,460	9,460	9,520	9,280	37,396
November 19, 2025	9,260	9,370	9,370	9,420	9,180	46,527
November 18, 2025	9,370	9,260	9,260	9,380	9,200	40,664
November 17, 2025	9,140	9,370	9,370	9,420	9,100	81,162
November 14, 2025	9,100	9,040	9,040	9,140	9,010	23,513
November 13, 2025	9,200	9,060	9,060	9,200	9,040	29,138
November 12, 2025	9,110	9,160	9,160	9,160	8,980	27,650
November 11, 2025	9,110	9,020	9,020	9,190	9,000	20,083
November 10, 2025	8,880	9,090	9,090	9,140	8,870	59,662
November 07, 2025	8,970	8,870	8,870	8,970	8,720	49,875
November 06, 2025	8,870	8,860	8,860	8,990	8,840	42,595
November 05, 2025	9,110	8,880	8,880	9,110	8,800	56,370
November 04, 2025	9,100	9,030	9,030	9,100	8,960	44,728
November 03, 2025	9,280	8,970	8,970	9,290	8,960	116,548
October 31, 2025	9,260	9,240	9,240	9,330	9,150	77,858
October 30, 2025	9,350	9,320	9,320	9,400	9,200	46,764
October 29, 2025	9,370	9,320	9,320	9,370	9,210	62,707
October 28, 2025	9,420	9,300	9,300	9,420	9,220	51,227
October 27, 2025	9,400	9,350	9,350	9,470	9,270	66,705
October 24, 2025	9,470	9,400	9,400	9,470	9,300	48,512
October 23, 2025	9,520	9,470	9,470	9,550	9,380	52,662
October 22, 2025	9,380	9,520	9,520	9,550	9,300	59,861
October 21, 2025	9,350	9,380	9,380	9,500	9,290	38,460
October 20, 2025	9,390	9,350	9,350	9,460	9,270	36,280
October 17, 2025	9,340	9,390	9,390	9,440	9,250	58,255
October 16, 2025	9,220	9,310	9,310	9,400	9,220	38,291
October 15, 2025	9,120	9,210	9,210	9,250	9,110	58,013
October 14, 2025	9,100	9,190	9,190	9,580	9,010	192,768
October 13, 2025	9,040	8,980	8,980	9,070	8,910	77,050
October 10, 2025	9,380	9,080	9,080	9,380	9,050	126,281
October 02, 2025	9,500	9,380	9,380	9,600	9,250	55,255
October 01, 2025	9,390	9,440	9,440	9,510	9,230	83,671
September 30, 2025	9,250	9,340	9,340	9,380	9,210	38,968
September 29, 2025	9,340	9,340	9,340	9,390	9,090	54,242
September 26, 2025	9,210	9,110	9,110	9,210	9,030	33,157
September 25, 2025	9,180	9,140	9,140	9,180	9,050	26,775
September 24, 2025	9,200	9,100	9,100	9,260	9,070	41,684
September 23, 2025	9,470	9,130	9,130	9,520	9,060	161,084
September 22, 2025	9,480	9,370	9,370	9,500	9,290	47,584
September 19, 2025	9,570	9,470	9,470	9,670	9,380	50,433
September 18, 2025	9,530	9,570	9,570	9,700	9,490	37,512
September 17, 2025	9,530	9,530	9,530	9,600	9,470	18,448
September 16, 2025	9,520	9,490	9,490	9,640	9,480	59,991
September 15, 2025	9,610	9,520	9,520	9,630	9,470	24,721
September 12, 2025	9,570	9,570	9,570	9,650	9,540	17,578
September 11, 2025	9,610	9,550	9,550	9,670	9,490	26,615
September 10, 2025	9,600	9,600	9,600	9,690	9,550	47,104
September 09, 2025	9,490	9,570	9,570	9,680	9,490	23,387
September 08, 2025	9,500	9,480	9,480	9,630	9,450	22,681

KSS Line Ltd. (044450.KS) KSC