Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

KSS Line Ltd. (044450.KS)

Compare
9,050.00
+60.00
+(0.67%)
At close: 3:30:21 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20259,100.009,200.008,970.009,050.009,050.00103,503
Apr 17, 20259,030.009,090.008,940.008,990.008,990.0011,244
Apr 16, 20259,090.009,090.008,890.009,030.009,030.0020,565
Apr 15, 20258,940.009,090.008,880.009,070.009,070.0065,108
Apr 14, 20258,850.008,990.008,770.008,940.008,940.0051,883
Apr 11, 20258,800.008,870.008,600.008,850.008,850.0040,879
Apr 10, 20258,460.008,830.008,420.008,790.008,790.0058,879
Apr 9, 20258,250.008,420.008,250.008,300.008,300.0047,889
Apr 8, 20258,330.008,410.008,250.008,300.008,300.0022,921
Apr 7, 20258,680.008,680.008,190.008,210.008,210.00132,213
Apr 4, 20258,600.008,780.008,580.008,780.008,780.0033,139
Apr 3, 20258,560.008,620.008,500.008,590.008,590.0026,350
Apr 2, 20258,740.008,740.008,590.008,620.008,620.0017,957
Apr 1, 20258,600.008,710.008,570.008,710.008,710.0028,610
Mar 31, 20258,630.008,660.008,490.008,570.008,570.0029,521
Mar 28, 20258,650.008,800.008,450.008,630.008,630.0055,832
Mar 27, 20258,660.008,800.008,600.008,670.008,670.0049,637
Mar 26, 20258,730.008,730.008,620.008,660.008,660.0028,216
Mar 25, 20258,720.009,100.008,530.008,720.008,720.00128,013
Mar 24, 20258,500.008,780.008,500.008,640.008,640.0026,382
Mar 21, 20258,580.008,600.008,490.008,560.008,560.0029,240
Mar 20, 20258,700.008,700.008,500.008,590.008,590.0044,661
Mar 19, 20258,640.008,690.008,570.008,690.008,690.0021,811
Mar 18, 20258,650.008,660.008,550.008,640.008,640.0033,805
Mar 17, 20258,750.008,780.008,500.008,630.008,630.0067,891
Mar 14, 20258,780.008,780.008,650.008,730.008,730.0029,646
Mar 13, 20258,900.008,900.008,690.008,710.008,710.0051,462
Mar 12, 20258,860.008,890.008,790.008,860.008,860.0033,079
Mar 11, 20258,970.008,980.008,720.008,830.008,830.0077,467
Mar 10, 20259,190.009,190.009,000.009,000.009,000.0068,353
Mar 7, 20259,250.009,250.009,050.009,190.009,190.0047,565
Mar 6, 20259,140.009,380.009,130.009,300.009,300.0091,552
Mar 5, 20258,910.009,250.008,880.009,130.009,130.00130,984
Mar 4, 20258,800.009,090.008,800.008,910.008,910.0055,062
Feb 28, 20258,920.008,970.008,740.008,900.008,900.0053,147
Feb 27, 20259,110.009,200.008,810.009,000.009,000.0084,296
Feb 26, 20258,880.009,100.008,790.009,010.009,010.00100,129
Feb 25, 20259,040.009,040.008,680.008,730.008,730.0063,194
Feb 24, 20258,900.009,060.008,820.008,920.008,920.00175,416
Feb 21, 20259,010.009,020.008,690.008,820.008,820.0074,027
Feb 20, 20258,480.009,000.008,480.009,000.009,000.00207,534
Feb 19, 20258,440.008,480.008,420.008,460.008,460.0044,545
Feb 18, 20258,450.008,480.008,410.008,440.008,440.0021,124
Feb 17, 20258,460.008,510.008,370.008,460.008,460.0034,853
Feb 14, 20258,540.008,540.008,360.008,450.008,450.0023,403
Feb 13, 20258,430.008,540.008,400.008,530.008,530.0027,652
Feb 12, 20258,520.008,520.008,410.008,430.008,430.0018,225
Feb 11, 20258,580.008,580.008,460.008,500.008,500.0022,738
Feb 10, 20258,550.008,670.008,510.008,540.008,540.0034,060
Feb 7, 20258,470.008,690.008,450.008,620.008,620.0080,164
Feb 6, 20258,490.008,490.008,400.008,470.008,470.0021,064
Feb 5, 20258,450.008,490.008,360.008,410.008,410.0014,278
Feb 4, 20258,360.008,490.008,350.008,450.008,450.0024,443
Feb 3, 20258,500.008,500.008,260.008,350.008,350.0034,844
Jan 31, 20258,450.008,570.008,430.008,500.008,500.0036,556
Jan 24, 20258,610.008,680.008,490.008,550.008,550.0046,089
Jan 23, 20258,460.008,570.008,240.008,510.008,510.00106,206
Jan 22, 20258,400.008,550.008,350.008,360.008,360.0030,685
Jan 21, 20258,470.008,500.008,330.008,410.008,410.0036,185
Jan 20, 20258,520.008,520.008,300.008,370.008,370.0053,567
Jan 17, 20258,510.008,570.008,450.008,520.008,520.0015,769
Jan 16, 20258,570.008,570.008,420.008,520.008,520.0028,661
Jan 15, 20258,550.008,560.008,360.008,520.008,520.0057,875
Jan 14, 20258,490.008,580.008,380.008,420.008,420.0026,956
Jan 13, 20258,650.008,650.008,290.008,380.008,380.0060,140
Jan 10, 20258,620.008,620.008,500.008,540.008,540.0011,222
Jan 9, 20258,700.008,740.008,580.008,610.008,610.0013,663
Jan 8, 20258,630.008,670.008,570.008,660.008,660.0015,056
Jan 7, 20258,630.008,740.008,570.008,680.008,680.0024,175
Jan 6, 20258,610.008,740.008,610.008,710.008,710.0022,886
Jan 3, 20258,580.008,720.008,530.008,670.008,670.0028,618
Jan 2, 20258,780.008,780.008,430.008,580.008,580.0046,263
Dec 30, 20248,550.008,790.008,530.008,760.008,760.0043,597
Dec 27, 2024 400 Dividend
Dec 27, 20248,750.008,760.008,350.008,550.008,550.0070,868
Dec 26, 20248,850.009,030.008,810.008,870.008,470.0047,225
Dec 24, 20248,890.008,920.008,790.008,850.008,450.9026,882
Dec 23, 20248,780.008,880.008,670.008,880.008,479.5535,306
Dec 20, 20248,650.008,850.008,640.008,690.008,298.1244,729
Dec 19, 20248,600.008,670.008,570.008,650.008,259.9222,268
Dec 18, 20248,600.008,680.008,540.008,670.008,279.0219,012
Dec 17, 20248,580.008,610.008,470.008,600.008,212.1817,756
Dec 16, 20248,650.008,670.008,550.008,590.008,202.6332,606
Dec 13, 20248,550.008,730.008,500.008,650.008,259.9233,526
Dec 12, 20248,700.008,700.008,520.008,650.008,259.9246,079
Dec 11, 20248,690.008,790.008,650.008,720.008,326.7637,403
Dec 10, 20248,280.008,720.008,240.008,700.008,307.6769,216
Dec 9, 20248,490.008,490.008,040.008,210.007,839.76189,570
Dec 6, 20248,400.008,560.008,360.008,490.008,107.1461,587
Dec 5, 20248,670.008,740.008,510.008,570.008,183.5332,189
Dec 4, 20248,390.008,800.008,390.008,670.008,279.02101,605
Dec 3, 20248,600.008,840.008,600.008,670.008,279.0246,276
Dec 2, 20248,780.008,780.008,610.008,640.008,250.3725,131
Nov 29, 20248,670.008,770.008,640.008,720.008,326.7635,133
Nov 28, 20248,820.008,840.008,570.008,700.008,307.6779,022
Nov 27, 20248,800.008,800.008,590.008,790.008,393.6156,631
Nov 26, 20248,600.008,750.008,520.008,710.008,317.2237,436
Nov 25, 20248,640.008,650.008,440.008,540.008,154.8888,144
Nov 22, 20248,670.008,740.008,500.008,540.008,154.8898,421
Nov 21, 20249,040.009,040.008,600.008,660.008,269.47108,044
Nov 20, 20249,140.009,140.008,840.008,860.008,460.4549,061
Nov 19, 20248,930.009,140.008,910.008,960.008,555.9445,194
Nov 18, 20249,050.009,100.008,900.008,970.008,565.4964,418
Nov 15, 20249,000.009,080.008,800.009,050.008,641.8848,943
Nov 14, 20249,010.009,200.008,960.009,000.008,594.1467,706
Nov 13, 20249,150.009,280.009,050.009,080.008,670.5353,446
Nov 12, 20249,270.009,320.009,130.009,160.008,746.9264,470
Nov 11, 20249,390.009,480.009,120.009,260.008,842.4158,858
Nov 8, 20249,420.009,590.009,420.009,560.009,128.8837,360
Nov 7, 20249,570.009,600.009,380.009,420.008,995.2088,177
Nov 6, 20249,380.009,650.009,220.009,560.009,128.88185,005
Nov 5, 20249,350.009,400.009,210.009,350.008,928.3550,569
Nov 4, 20249,500.009,600.009,310.009,350.008,928.3547,320
Nov 1, 20249,610.009,640.009,400.009,500.009,071.5977,054
Oct 31, 20249,440.009,690.009,350.009,630.009,195.73102,709
Oct 30, 20249,350.009,450.009,270.009,340.008,918.8141,199
Oct 29, 20249,200.009,360.009,120.009,270.008,851.9651,299
Oct 28, 20249,000.009,210.009,000.009,140.008,727.8264,921
Oct 25, 20249,080.009,160.008,870.008,880.008,479.5549,990
Oct 24, 20249,010.009,150.008,980.009,140.008,727.8226,008
Oct 23, 20249,150.009,150.008,800.009,060.008,651.4371,942
Oct 22, 20249,120.009,120.008,640.008,950.008,546.39109,968
Oct 21, 20249,250.009,250.009,070.009,070.008,660.9833,993
Oct 18, 20249,400.009,420.009,130.009,260.008,842.4163,653
Oct 17, 20249,420.009,580.009,250.009,400.008,976.1045,065
Oct 16, 20249,270.009,520.009,200.009,500.009,071.5953,066
Oct 15, 20249,260.009,290.009,150.009,190.008,775.5729,958
Oct 14, 20249,280.009,290.009,150.009,190.008,775.5735,477
Oct 11, 20249,350.009,350.009,190.009,210.008,794.6736,116
Oct 10, 20249,200.009,370.009,150.009,280.008,861.5138,716
Oct 8, 20249,180.009,400.009,150.009,200.008,785.1240,083
Oct 7, 20249,310.009,320.009,180.009,220.008,804.2219,310
Oct 4, 20249,300.009,380.009,140.009,350.008,928.3553,831
Oct 2, 20249,630.009,630.009,230.009,260.008,842.4155,743
Sep 30, 20249,620.009,730.009,430.009,480.009,052.4947,397
Sep 27, 20249,500.009,770.009,400.009,550.009,119.3365,854
Sep 26, 20249,360.009,570.009,300.009,470.009,042.9431,452
Sep 25, 20249,280.009,660.009,200.009,380.008,957.00121,322
Sep 24, 20249,150.009,300.009,110.009,230.008,813.7718,642
Sep 23, 20249,180.009,400.009,060.009,170.008,756.4753,744
Sep 20, 20249,200.009,250.009,090.009,190.008,775.5741,077
Sep 19, 20249,180.009,180.009,020.009,170.008,756.4722,341
Sep 13, 20249,010.009,100.008,930.009,090.008,680.0825,894
Sep 12, 20248,920.008,980.008,810.008,980.008,575.0414,479
Sep 11, 20249,000.009,000.008,800.008,820.008,422.2523,605
Sep 10, 20248,900.009,060.008,830.008,830.008,431.8052,154
Sep 9, 20248,930.009,000.008,810.008,950.008,546.3929,370
Sep 6, 20249,100.009,100.008,940.008,990.008,584.5938,936
Sep 5, 20249,140.009,200.009,000.009,070.008,660.9855,549
Sep 4, 20249,190.009,240.009,020.009,240.008,823.3151,421
Sep 3, 20249,080.009,390.009,050.009,320.008,899.7147,795
Sep 2, 20249,110.009,160.008,910.009,090.008,680.0861,955
Aug 30, 20249,240.009,240.009,010.009,150.008,737.3740,375
Aug 29, 20249,240.009,250.009,110.009,150.008,737.3724,288
Aug 28, 20249,330.009,330.009,090.009,200.008,785.1232,608
Aug 27, 20249,300.009,330.009,050.009,330.008,909.2677,589
Aug 26, 20249,220.009,300.009,150.009,300.008,880.6150,875
Aug 23, 20249,240.009,320.009,200.009,240.008,823.3138,839
Aug 22, 20249,420.009,460.009,250.009,320.008,899.7153,703
Aug 21, 20249,500.009,580.009,390.009,460.009,033.3994,183
Aug 20, 20249,500.009,710.009,500.009,550.009,119.3383,476
Aug 19, 20249,560.009,620.009,350.009,500.009,071.59112,632
Aug 16, 20249,190.009,620.009,140.009,610.009,176.63318,968
Aug 14, 20249,000.009,130.008,850.009,060.008,651.4364,273
Aug 13, 20248,900.009,180.008,870.009,000.008,594.14211,955
Aug 12, 20248,780.008,990.008,720.008,890.008,489.1094,847
Aug 9, 20248,850.008,870.008,700.008,760.008,364.9682,690
Aug 8, 20248,350.008,920.008,240.008,840.008,441.35410,836
Aug 7, 20248,270.008,370.008,180.008,320.007,944.8041,535
Aug 6, 20247,940.008,280.007,940.008,240.007,868.4196,673
Aug 5, 20248,320.008,400.007,740.007,970.007,610.59267,328
Aug 2, 20248,550.008,550.008,280.008,320.007,944.80114,597
Aug 1, 20248,510.008,610.008,400.008,560.008,173.98116,186
Jul 31, 20248,380.008,550.008,250.008,490.008,107.14174,413
Jul 30, 20248,360.008,450.008,260.008,350.007,973.4561,295
Jul 29, 20248,300.008,440.008,280.008,360.007,983.0076,143
Jul 26, 20248,160.008,970.008,140.008,250.007,877.96402,466
Jul 25, 20248,140.008,220.008,130.008,130.007,763.3729,314
Jul 24, 20248,160.008,290.008,150.008,160.007,792.0250,394
Jul 23, 20248,250.008,260.008,120.008,190.007,820.6739,235
Jul 22, 20248,350.008,390.008,150.008,190.007,820.6774,994
Jul 19, 20248,150.008,250.008,120.008,160.007,792.0223,300
Jul 18, 20248,210.008,210.008,100.008,150.007,782.4728,692
Jul 17, 20248,100.008,190.008,100.008,160.007,792.0229,779
Jul 16, 20248,110.008,190.008,080.008,110.007,744.2728,973
Jul 15, 20248,090.008,220.008,090.008,130.007,763.3727,008
Jul 12, 20248,140.008,170.008,080.008,130.007,763.3736,532
Jul 11, 20248,230.008,240.008,090.008,140.007,772.92104,281
Jul 10, 20248,200.008,300.008,120.008,230.007,858.8623,072
Jul 9, 20248,240.008,240.008,100.008,160.007,792.0279,561
Jul 8, 20248,240.008,240.008,100.008,230.007,858.8642,423
Jul 5, 20248,230.008,380.008,210.008,240.007,868.4139,114
Jul 4, 20248,350.008,350.008,210.008,250.007,877.9661,986
Jul 3, 20248,560.008,590.008,280.008,350.007,973.4598,918
Jul 2, 20248,660.008,680.008,430.008,580.008,193.08102,946
Jul 1, 20248,800.008,800.008,580.008,660.008,269.47131,219
Jun 28, 20248,360.008,960.008,360.008,780.008,384.06414,830
Jun 27, 20248,450.008,530.008,300.008,350.007,973.4558,040
Jun 26, 20248,720.008,720.008,440.008,440.008,059.3990,514
Jun 25, 20248,440.008,660.008,350.008,640.008,250.37193,076
Jun 24, 20248,330.008,330.008,190.008,220.007,849.3121,950
Jun 21, 20248,380.008,380.008,120.008,330.007,954.3543,528
Jun 20, 20248,170.008,400.008,160.008,300.007,925.7132,422
Jun 19, 20248,160.008,250.008,140.008,160.007,792.0227,143
Jun 18, 20248,300.008,300.008,130.008,140.007,772.9231,872
Jun 17, 20248,180.008,290.008,130.008,210.007,839.7630,098
Jun 14, 20248,270.008,280.008,150.008,150.007,782.4758,022
Jun 13, 20248,190.008,270.008,170.008,190.007,820.6717,000
Jun 12, 20248,150.008,230.008,100.008,190.007,820.6729,350
Jun 11, 20248,260.008,370.008,090.008,130.007,763.3795,012
Jun 10, 20248,410.008,410.008,250.008,300.007,925.7139,234
Jun 7, 20248,230.008,450.008,230.008,390.008,011.6546,262
Jun 5, 20248,450.008,470.008,210.008,290.007,916.1636,280
Jun 4, 20248,430.008,550.008,280.008,300.007,925.7148,627
Jun 3, 20248,500.008,740.008,390.008,500.008,116.69214,979
May 31, 20248,110.008,350.008,090.008,330.007,954.3570,833
May 30, 20247,870.008,110.007,870.008,080.007,715.6330,176
May 29, 20248,190.008,190.008,050.008,070.007,706.0827,825
May 28, 20248,140.008,220.008,090.008,190.007,820.6711,387
May 27, 20248,270.008,270.008,090.008,130.007,763.3722,613
May 24, 20248,110.008,300.008,030.008,110.007,744.2727,745
May 23, 20248,120.008,190.008,000.008,100.007,734.7224,793
May 22, 20248,120.008,350.008,000.008,060.007,696.5341,735
May 21, 20248,150.008,200.008,090.008,120.007,753.8222,989
May 20, 20248,190.008,290.008,130.008,200.007,830.2140,788
May 17, 20248,330.008,460.008,150.008,170.007,801.5788,388
May 16, 20248,470.008,550.008,260.008,300.007,925.7168,204
May 14, 20248,560.008,570.008,420.008,470.008,088.0422,579
May 13, 20248,600.008,600.008,440.008,510.008,126.2357,859
May 10, 20248,500.008,650.008,450.008,500.008,116.69110,854
May 9, 20248,490.008,520.008,420.008,440.008,059.3935,581
May 8, 20248,400.008,520.008,350.008,400.008,021.2030,830
May 7, 20248,300.008,440.008,200.008,400.008,021.2050,530
May 3, 20248,310.008,350.008,250.008,280.007,906.6114,573
May 2, 20248,300.008,360.008,170.008,360.007,983.0042,509
Apr 30, 20248,190.008,380.008,040.008,270.007,897.06147,797
Apr 29, 20248,170.008,190.008,080.008,150.007,782.4758,606
Apr 26, 20248,190.008,220.008,100.008,160.007,792.0228,565
Apr 25, 20248,050.008,210.008,030.008,160.007,792.0215,188
Apr 24, 20248,090.008,200.008,010.008,150.007,782.4721,262
Apr 23, 20248,100.008,190.008,020.008,070.007,706.0844,868
Apr 22, 20248,010.008,150.007,910.008,120.007,753.8269,223
Apr 19, 20248,000.008,190.007,790.008,010.007,648.78152,413
Apr 18, 20247,900.007,990.007,830.007,890.007,534.1930,218

Related Tickers

005880.KS Korea Line Corporation
1,560.00
+0.78%
 
KLI1.F Kawasaki Kisen Kaisha, Ltd.
11.01
+2.74%
 
9107.T Kawasaki Kisen Kaisha, Ltd.
1,826.00
+3.72%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
135.30
-2.80%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
10,770.00
-0.14%