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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	9,420	9,500	9,500	9,580	9,400	28,849
September 04, 2025	9,360	9,380	9,380	9,480	9,340	19,490
September 03, 2025	9,210	9,330	9,330	9,390	9,200	32,397
September 02, 2025	9,400	9,260	9,260	9,400	9,220	49,344
September 01, 2025	9,500	9,400	9,400	9,550	9,180	34,505
August 29, 2025	9,510	9,500	9,500	9,620	9,440	40,595
August 28, 2025	9,450	9,430	9,430	9,610	9,310	54,634
August 27, 2025	9,380	9,360	9,360	9,470	9,340	37,453
August 26, 2025	9,500	9,450	9,450	9,540	9,230	34,512
August 25, 2025	9,440	9,490	9,490	9,610	9,430	23,540
August 22, 2025	9,620	9,430	9,430	9,620	9,370	43,403
August 21, 2025	9,470	9,490	9,490	9,550	9,380	32,602
August 20, 2025	9,460	9,380	9,380	9,460	9,190	70,689
August 19, 2025	9,530	9,460	9,460	9,630	9,390	46,907
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

KSS Line Ltd. (044450.KS) KSC