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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,540	9,520	9,520	9,680	9,440	73,621
August 14, 2025	9,960	9,540	9,540	10,020	9,540	183,766
August 13, 2025	9,980	9,960	9,960	10,010	9,760	82,041
August 12, 2025	10,000	9,970	9,970	10,110	9,970	23,968
August 11, 2025	10,050	10,000	10,000	10,080	9,940	36,205
August 08, 2025	10,190	10,050	10,050	10,290	10,000	52,049
August 07, 2025	10,200	10,210	10,210	10,310	10,140	44,219
August 06, 2025	10,150	10,200	10,200	10,250	10,140	17,217
August 05, 2025	10,150	10,190	10,190	10,340	10,020	64,024
August 04, 2025	10,110	10,120	10,120	10,350	9,990	35,699
August 01, 2025	10,510	10,050	10,050	10,770	10,020	106,033
July 31, 2025	10,300	10,550	10,550	10,690	10,300	73,850
July 30, 2025	10,300	10,380	10,380	10,400	10,170	54,498
July 29, 2025	10,310	10,300	10,300	10,460	10,200	45,234
July 28, 2025	10,570	10,350	10,350	10,630	10,210	74,587
July 25, 2025	10,490	10,550	10,550	10,820	10,390	92,875
July 24, 2025	10,590	10,490	10,490	10,630	10,350	39,835
July 23, 2025	10,110	10,590	10,590	10,620	10,110	140,614
July 22, 2025	10,270	10,110	10,110	10,450	9,930	161,054
July 21, 2025	10,460	10,360	10,360	10,520	10,310	44,366
July 18, 2025	10,650	10,500	10,500	10,670	10,390	65,759
July 17, 2025	10,550	10,610	10,610	10,670	10,450	54,254
July 16, 2025	10,620	10,550	10,550	10,680	10,410	51,381
July 15, 2025	10,710	10,620	10,620	10,780	10,550	74,301
July 14, 2025	10,500	10,780	10,780	10,780	10,300	136,213
July 11, 2025	10,430	10,410	10,410	10,575	10,350	84,118
July 10, 2025	10,550	10,430	10,430	10,550	10,200	113,448
July 09, 2025	10,160	10,540	10,540	10,550	10,060	196,144
July 08, 2025	9,970	10,070	10,070	10,230	9,880	102,001
July 07, 2025	9,950	9,970	9,970	9,970	9,770	25,907
July 04, 2025	9,920	9,930	9,930	10,120	9,910	73,277
July 03, 2025	9,720	9,910	9,910	10,120	9,720	100,965
July 02, 2025	9,720	9,860	9,860	9,860	9,540	58,457
July 01, 2025	9,510	9,670	9,670	9,780	9,500	72,908
June 30, 2025	9,480	9,510	9,510	9,600	9,360	53,964
June 27, 2025	9,450	9,510	9,510	9,520	9,330	60,098
June 26, 2025	9,650	9,450	9,450	9,650	9,330	78,454
June 25, 2025	9,800	9,620	9,620	9,810	9,540	124,838
June 24, 2025	9,800	9,800	9,800	9,860	9,330	137,379
June 23, 2025	10,100	9,840	9,840	10,200	9,770	228,406
June 20, 2025	9,730	9,830	9,830	9,910	9,730	42,889
June 19, 2025	9,850	9,840	9,840	9,940	9,730	40,576
June 18, 2025	9,950	9,840	9,840	10,030	9,800	111,877
June 17, 2025	10,060	9,950	9,950	10,060	9,800	122,211
June 16, 2025	10,120	10,060	10,060	10,260	9,900	106,352
June 13, 2025	10,080	10,030	10,030	10,250	9,890	283,768
June 12, 2025	10,060	10,080	10,080	10,130	9,940	78,044
June 11, 2025	10,000	10,060	10,060	10,090	9,890	71,576
June 10, 2025	9,990	10,000	10,000	10,070	9,820	92,925
June 09, 2025	9,900	9,990	9,990	10,110	9,790	109,150
June 05, 2025	9,980	9,900	9,900	10,100	9,820	98,725
June 04, 2025	9,860	9,980	9,980	10,040	9,860	58,745
June 02, 2025	9,790	9,850	9,850	9,950	9,760	56,055
May 30, 2025	10,000	9,780	9,780	10,000	9,730	76,219
May 29, 2025	9,700	9,980	9,980	10,060	9,660	205,749
May 28, 2025	9,830	9,700	9,700	9,830	9,670	31,448
May 27, 2025	9,880	9,780	9,780	10,000	9,660	91,623
May 26, 2025	9,960	9,900	9,900	9,960	9,740	47,586
May 23, 2025	9,870	9,820	9,820	9,940	9,720	54,484
May 22, 2025	9,600	9,830	9,830	9,930	9,440	126,829

KSS Line Ltd. (044450.KS) KSC