Stock listing
KRX:093320 KINX Inc. (케이아이엔엑스) 주가
Follow KINX Inc. into a list and get an email when it puts out news.
Share price · KRX:093320
₩176,800 KRW -600 (-0.3%)
Close on Oct 30, 2026
- Day range
- ₩175,000 – ₩177,500 KRWOct 30, 2026
- Volume
- 48,557 sharesOct 30, 2026
- Market cap
- ₩804.8B KRWAt the close on Oct 30, 2026 · price × 4.55M shares outstanding
- 52-week range
- ₩80,000 – ₩180,300 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.18B KRWMedian day 8,915 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:093320 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩176,800 | -600 | -0.3% | ₩176,000 | ₩177,500 | ₩175,000 | 48,557 | |
| ₩177,400 | +20,800 | +13.3% | ₩179,500 | ₩180,300 | ₩174,800 | 164,861 | |
| ₩156,600 | +36,100 | +30.0% | ₩156,600 | ₩156,600 | ₩156,600 | 5,096 | |
| ₩120,500 | -4,700 | -3.8% | ₩123,200 | ₩127,900 | ₩120,200 | 10,842 | |
| ₩125,200 | -10,100 | -7.5% | ₩131,300 | ₩136,700 | ₩125,000 | 8,715 | |
| ₩135,300 | -1,600 | -1.2% | ₩135,100 | ₩135,800 | ₩132,500 | 6,942 | |
| ₩136,900 | -800 | -0.6% | ₩135,800 | ₩139,100 | ₩134,500 | 4,720 | |
| ₩137,700 | -3,600 | -2.5% | ₩141,100 | ₩141,100 | ₩132,900 | 7,352 | |
| ₩141,300 | +2,300 | +1.7% | ₩139,000 | ₩142,000 | ₩136,300 | 60,486 | |
| ₩139,000 | +6,500 | +4.9% | ₩133,500 | ₩139,000 | ₩129,400 | 13,396 | |
| ₩132,500 | +5,500 | +4.3% | ₩131,900 | ₩133,300 | ₩126,800 | 6,095 | |
| ₩127,000 | -2,400 | -1.9% | ₩127,600 | ₩129,000 | ₩124,700 | 3,927 | |
| ₩129,400 | +3,600 | +2.9% | ₩125,800 | ₩131,000 | ₩125,800 | 2,346 | |
| ₩125,800 | -1,200 | -0.9% | ₩127,000 | ₩127,000 | ₩121,100 | 6,056 | |
| ₩127,000 | -4,100 | -3.1% | ₩128,800 | ₩129,400 | ₩125,300 | 4,036 | |
| ₩131,100 | +100 | +0.1% | ₩127,100 | ₩133,100 | ₩126,400 | 4,388 | |
| ₩131,000 | +2,500 | +1.9% | ₩132,000 | ₩132,800 | ₩128,600 | 6,491 | |
| ₩128,500 | +2,500 | +2.0% | ₩127,700 | ₩129,500 | ₩125,000 | 7,411 | |
| ₩126,000 | +1,400 | +1.1% | ₩128,000 | ₩128,000 | ₩123,000 | 4,451 | |
| ₩124,600 | -3,600 | -2.8% | ₩128,200 | ₩128,400 | ₩122,700 | 7,921 | |
| ₩128,200 | -4,700 | -3.5% | ₩133,800 | ₩135,300 | ₩126,000 | 9,302 | |
| ₩132,900 | -4,200 | -3.1% | ₩137,200 | ₩137,800 | ₩130,000 | 25,047 | |
| ₩137,100 | +4,100 | +3.1% | ₩133,100 | ₩137,800 | ₩131,500 | 7,000 | |
| ₩133,000 | -8,800 | -6.2% | ₩141,900 | ₩142,600 | ₩129,100 | 21,457 | |
| ₩141,800 | +4,200 | +3.1% | ₩137,800 | ₩141,800 | ₩137,000 | 10,380 | |
| ₩137,600 | -2,400 | -1.7% | ₩139,600 | ₩140,700 | ₩136,400 | 4,528 | |
| ₩140,000 | +2,600 | +1.9% | ₩138,000 | ₩141,900 | ₩137,500 | 10,673 | |
| ₩137,400 | -1,100 | -0.8% | ₩137,700 | ₩138,500 | ₩137,000 | 3,609 | |
| ₩138,500 | -2,200 | -1.6% | ₩139,000 | ₩139,000 | ₩135,500 | 7,557 | |
| ₩140,700 | +600 | +0.4% | ₩141,000 | ₩144,300 | ₩139,100 | 4,878 | |
| ₩140,100 | +1,700 | +1.2% | ₩138,400 | ₩143,500 | ₩135,700 | 14,640 | |
| ₩138,400 | +400 | +0.3% | ₩137,000 | ₩141,300 | ₩136,000 | 16,104 | |
| ₩138,000 | -3,700 | -2.6% | ₩143,100 | ₩143,700 | ₩137,500 | 16,526 | |
| ₩141,700 | +2,700 | +1.9% | ₩139,000 | ₩148,700 | ₩139,000 | 23,714 | |
| ₩139,000 | -5,600 | -3.9% | ₩143,600 | ₩143,600 | ₩138,600 | 5,828 | |
| ₩144,600 | +8,000 | +5.9% | ₩138,000 | ₩145,500 | ₩136,900 | 7,582 | |
| ₩136,600 | +800 | +0.6% | ₩137,600 | ₩137,700 | ₩132,600 | 9,696 | |
| ₩135,800 | +100 | +0.1% | ₩138,000 | ₩138,000 | ₩132,100 | 4,333 | |
| ₩135,700 | +1,100 | +0.8% | ₩134,100 | ₩137,300 | ₩132,300 | 5,966 | |
| ₩134,600 | -10,600 | -7.3% | ₩144,000 | ₩146,500 | ₩134,400 | 13,716 | |
| ₩145,200 | -7,100 | -4.7% | ₩151,500 | ₩151,500 | ₩142,600 | 6,433 | |
| ₩152,300 | +10,300 | +7.3% | ₩141,500 | ₩152,700 | ₩141,500 | 12,455 | |
| ₩142,000 | -1,500 | -1.0% | ₩143,600 | ₩144,400 | ₩138,800 | 6,206 | |
| ₩143,500 | -1,900 | -1.3% | ₩147,000 | ₩147,000 | ₩141,700 | 5,795 | |
| ₩145,400 | -3,300 | -2.2% | ₩149,500 | ₩149,500 | ₩141,000 | 8,294 | |
| ₩148,700 | +1,400 | +1.0% | ₩150,900 | ₩153,400 | ₩146,500 | 5,475 | |
| ₩147,300 | +4,100 | +2.9% | ₩143,400 | ₩149,000 | ₩141,100 | 9,115 | |
| ₩143,200 | +1,300 | +0.9% | ₩141,800 | ₩143,900 | ₩139,700 | 5,537 | |
| ₩141,900 | -2,400 | -1.7% | ₩143,800 | ₩143,800 | ₩138,100 | 6,951 | |
| ₩144,300 | -5,700 | -3.8% | ₩150,000 | ₩150,000 | ₩141,500 | 14,704 | |
| ₩150,000 | +3,900 | +2.7% | ₩147,200 | ₩150,300 | ₩146,100 | 12,720 | |
| ₩146,100 | -5,500 | -3.6% | ₩152,400 | ₩152,400 | ₩143,100 | 21,315 | |
| ₩151,600 | -11,400 | -7.0% | ₩161,200 | ₩163,700 | ₩145,100 | 28,951 | |
| ₩163,000 | +13,700 | +9.2% | ₩149,900 | ₩163,400 | ₩145,300 | 38,022 | |
| ₩149,300 | +15,700 | +11.8% | ₩136,300 | ₩150,000 | ₩130,200 | 16,948 | |
| ₩133,600 | -5,400 | -3.9% | ₩139,000 | ₩143,000 | ₩129,000 | 13,525 | |
| ₩139,000 | -1,500 | -1.1% | ₩139,700 | ₩144,900 | ₩138,700 | 11,273 | |
| ₩140,500 | +6,600 | +4.9% | ₩135,500 | ₩141,700 | ₩130,900 | 12,113 | |
| ₩133,900 | -2,500 | -1.8% | ₩137,000 | ₩138,800 | ₩129,600 | 13,559 | |
| ₩136,400 | +6,700 | +5.2% | ₩128,500 | ₩138,000 | ₩128,000 | 17,563 | |
| ₩129,700 | -1,300 | -1.0% | ₩131,100 | ₩135,800 | ₩128,300 | 10,121 | |
| ₩131,000 | +100 | +0.1% | ₩129,300 | ₩138,900 | ₩128,400 | 24,342 |
- Ticker
- KRX:093320
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Feb 24, 2026
Kinx Wins 32 Billion Won Order
Latest news
Kinx Wins 32 Billion Won Order
Feb 24, 2026
Closed ₩124,900 (+0.4%) on Feb 25, 2026
Kinx Inc Q4 Operating Profit 7 Billion Won, Up 17% From Year Earlier
Feb 11, 2026
Closed ₩127,600 (+0.6%) on Feb 12, 2026
Kinx Q3 Operating Profit 6.2 Billion Won, Up 9% From Year Earlier
Nov 11, 2025
Closed ₩89,900 (-2.8%) on Nov 11, 2025
Decks
Investor Presentation (July 2019)
Investor deck · 30 slides · Jul 22, 2019
KINX Inc. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Feb 24, 2026 · oldest 2025
- Decks
- 1 deck · latest Jul 22, 2019
Log in to ask 6ix AI your own questions about KINX Inc.