Stock listing
KRX:432470 KNS Co. Ltd (케이엔에스) 주가
Follow KNS Co. Ltd into a list and get an email when it puts out news.
Share price · KRX:432470
₩8,500.00 KRW -450.00 (-5.0%)
Close on Oct 30, 2026
- Day range
- ₩8,500.00 – ₩8,950.00 KRWOct 30, 2026
- Volume
- 28,750 sharesOct 30, 2026
- Market cap
- ₩74.56B KRWAt the close on Oct 30, 2026 · price × 8.77M shares outstanding
- 52-week range
- ₩5,920.00 – ₩20,400.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.40B KRWMedian day 56,352 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:432470 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,500.00 | -450.00 | -5.0% | ₩8,940.00 | ₩8,950.00 | ₩8,500.00 | 28,750 | |
| ₩8,950.00 | -390.00 | -4.2% | ₩9,340.00 | ₩9,690.00 | ₩8,720.00 | 23,279 | |
| ₩9,340.00 | +340.00 | +3.8% | ₩9,050.00 | ₩9,570.00 | ₩9,050.00 | 28,137 | |
| ₩9,000.00 | +210.00 | +2.4% | ₩8,790.00 | ₩9,220.00 | ₩8,790.00 | 17,789 | |
| ₩8,790.00 | -210.00 | -2.3% | ₩8,800.00 | ₩9,300.00 | ₩8,710.00 | 15,905 | |
| ₩9,000.00 | -710.00 | -7.3% | ₩9,360.00 | ₩9,690.00 | ₩9,000.00 | 32,035 | |
| ₩9,710.00 | -50.00 | -0.5% | ₩9,840.00 | ₩10,000.00 | ₩9,330.00 | 37,305 | |
| ₩9,760.00 | -50.00 | -0.5% | ₩9,900.00 | ₩10,240.00 | ₩9,650.00 | 24,452 | |
| ₩9,810.00 | -410.00 | -4.0% | ₩10,200.00 | ₩10,290.00 | ₩9,700.00 | 28,818 | |
| ₩10,220.00 | +680.00 | +7.1% | ₩9,280.00 | ₩10,400.00 | ₩9,260.00 | 92,541 | |
| ₩9,540.00 | +310.00 | +3.4% | ₩9,310.00 | ₩9,740.00 | ₩9,250.00 | 21,716 | |
| ₩9,230.00 | -670.00 | -6.8% | ₩9,410.00 | ₩9,630.00 | ₩8,970.00 | 38,752 | |
| ₩9,900.00 | +260.00 | +2.7% | ₩9,800.00 | ₩10,250.00 | ₩9,690.00 | 52,758 | |
| ₩9,640.00 | -320.00 | -3.2% | ₩9,900.00 | ₩9,920.00 | ₩9,200.00 | 48,506 | |
| ₩9,960.00 | -550.00 | -5.2% | ₩10,510.00 | ₩10,520.00 | ₩9,960.00 | 57,990 | |
| ₩10,510.00 | +380.00 | +3.8% | ₩10,130.00 | ₩10,960.00 | ₩10,100.00 | 161,286 | |
| ₩10,130.00 | -300.00 | -2.9% | ₩10,590.00 | ₩10,600.00 | ₩10,120.00 | 37,230 | |
| ₩10,430.00 | +110.00 | +1.1% | ₩10,380.00 | ₩10,570.00 | ₩10,300.00 | 38,747 | |
| ₩10,320.00 | -30.00 | -0.3% | ₩10,350.00 | ₩11,020.00 | ₩10,280.00 | 132,821 | |
| ₩10,350.00 | +110.00 | +1.1% | ₩10,230.00 | ₩10,460.00 | ₩10,220.00 | 33,259 | |
| ₩10,240.00 | +180.00 | +1.8% | ₩10,190.00 | ₩10,470.00 | ₩10,100.00 | 56,201 | |
| ₩10,060.00 | -90.00 | -0.9% | ₩10,150.00 | ₩10,840.00 | ₩9,900.00 | 199,333 | |
| ₩10,150.00 | +60.00 | +0.6% | ₩10,160.00 | ₩10,380.00 | ₩10,040.00 | 45,072 | |
| ₩10,090.00 | -90.00 | -0.9% | ₩10,290.00 | ₩10,610.00 | ₩10,070.00 | 75,388 | |
| ₩10,180.00 | -90.00 | -0.9% | ₩10,270.00 | ₩10,480.00 | ₩10,150.00 | 65,891 | |
| ₩10,270.00 | -290.00 | -2.7% | ₩10,560.00 | ₩10,830.00 | ₩10,210.00 | 149,869 | |
| ₩10,560.00 | -330.00 | -3.0% | ₩10,980.00 | ₩11,170.00 | ₩10,510.00 | 391,791 | |
| ₩10,890.00 | +1,110.00 | +11.3% | ₩9,750.00 | ₩11,590.00 | ₩9,570.00 | 1,960,702 | |
| ₩9,780.00 | -400.00 | -3.9% | ₩10,020.00 | ₩10,180.00 | ₩9,750.00 | 143,453 | |
| ₩10,180.00 | +990.00 | +10.8% | ₩9,460.00 | ₩11,600.00 | ₩9,150.00 | 1,526,486 | |
| ₩9,190.00 | -410.00 | -4.3% | ₩9,600.00 | ₩9,980.00 | ₩9,150.00 | 38,825 | |
| ₩9,600.00 | -380.00 | -3.8% | ₩9,800.00 | ₩9,990.00 | ₩9,570.00 | 64,124 | |
| ₩9,980.00 | -70.00 | -0.7% | ₩9,990.00 | ₩10,350.00 | ₩9,800.00 | 94,727 | |
| ₩10,050.00 | +840.00 | +9.1% | ₩9,320.00 | ₩10,960.00 | ₩9,240.00 | 734,011 | |
| ₩9,210.00 | -290.00 | -3.1% | ₩9,490.00 | ₩9,690.00 | ₩9,200.00 | 58,579 | |
| ₩9,500.00 | -360.00 | -3.7% | ₩9,990.00 | ₩10,120.00 | ₩9,430.00 | 91,221 | |
| ₩9,860.00 | -120.00 | -1.2% | ₩10,060.00 | ₩10,290.00 | ₩9,810.00 | 73,351 | |
| ₩9,980.00 | +60.00 | +0.6% | ₩9,980.00 | ₩10,580.00 | ₩9,720.00 | 200,702 | |
| ₩9,920.00 | -810.00 | -7.5% | ₩10,410.00 | ₩10,480.00 | ₩9,900.00 | 149,906 | |
| ₩10,730.00 | +800.00 | +8.1% | ₩9,940.00 | ₩10,980.00 | ₩9,860.00 | 576,816 | |
| ₩9,930.00 | +60.00 | +0.6% | ₩9,900.00 | ₩10,300.00 | ₩9,790.00 | 225,895 | |
| ₩9,870.00 | -520.00 | -5.0% | ₩10,460.00 | ₩10,620.00 | ₩9,720.00 | 302,384 | |
| ₩10,390.00 | +1,600.00 | +18.2% | ₩9,020.00 | ₩11,420.00 | ₩8,730.00 | 2,777,384 | |
| ₩8,790.00 | +30.00 | +0.3% | ₩8,850.00 | ₩9,100.00 | ₩8,450.00 | 176,675 | |
| ₩8,760.00 | -40.00 | -0.5% | ₩8,650.00 | ₩8,800.00 | ₩8,460.00 | 95,078 | |
| ₩8,800.00 | -520.00 | -5.6% | ₩9,600.00 | ₩9,840.00 | ₩8,650.00 | 254,744 | |
| ₩9,320.00 | +800.00 | +9.4% | ₩8,500.00 | ₩10,630.00 | ₩8,350.00 | 1,507,726 | |
| ₩8,520.00 | +820.00 | +10.6% | ₩8,030.00 | ₩10,010.00 | ₩7,910.00 | 1,527,952 | |
| ₩7,700.00 | -240.00 | -3.0% | ₩7,940.00 | ₩7,940.00 | ₩7,650.00 | 10,147 | |
| ₩7,940.00 | -410.00 | -4.9% | ₩8,170.00 | ₩8,700.00 | ₩7,800.00 | 20,976 | |
| ₩8,350.00 | -10.00 | -0.1% | ₩8,780.00 | ₩8,780.00 | ₩8,260.00 | 35,200 | |
| ₩8,360.00 | -60.00 | -0.7% | ₩8,520.00 | ₩9,250.00 | ₩8,160.00 | 77,754 | |
| ₩8,420.00 | +20.00 | +0.2% | ₩8,340.00 | ₩8,670.00 | ₩8,180.00 | 29,020 | |
| ₩8,400.00 | +10.00 | +0.1% | ₩8,390.00 | ₩8,460.00 | ₩7,800.00 | 11,030 | |
| ₩8,390.00 | +270.00 | +3.3% | ₩8,240.00 | ₩8,450.00 | ₩8,100.00 | 23,961 | |
| ₩8,120.00 | +20.00 | +0.2% | ₩8,280.00 | ₩8,280.00 | ₩7,850.00 | 12,465 | |
| ₩8,100.00 | +20.00 | +0.2% | ₩8,080.00 | ₩8,260.00 | ₩7,860.00 | 43,875 | |
| ₩8,080.00 | +430.00 | +5.6% | ₩7,800.00 | ₩8,200.00 | ₩7,610.00 | 55,654 | |
| ₩7,650.00 | +560.00 | +7.9% | ₩7,010.00 | ₩7,660.00 | ₩7,010.00 | 37,469 | |
| ₩7,090.00 | +150.00 | +2.2% | ₩7,050.00 | ₩7,450.00 | ₩6,810.00 | 40,395 | |
| ₩6,940.00 | +740.00 | +11.9% | ₩6,300.00 | ₩7,050.00 | ₩6,300.00 | 56,420 | |
| ₩6,200.00 | -180.00 | -2.8% | ₩5,920.00 | ₩6,570.00 | ₩5,920.00 | 56,284 |
- Ticker
- KRX:432470
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Apr 20, 2026
Kns Co Ltd Wins 11 Billion Won Order
Latest news
Kns Co Ltd Wins 11 Billion Won Order
Apr 20, 2026
Closed ₩14,970 (+4.3%) on Apr 21, 2026
Kns Co Ltd Wins 8 Billion Won Order
Nov 12, 2025
Closed ₩11,010 (+0.1%) on Nov 13, 2025
Decks
IPO Roadshow (November 2023)
IPO roadshow · 30 slides · November 2023
KNS Co. Ltd on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 2 in the last 12 months · 2 in all · newest Apr 20, 2026 · oldest 2025
- Decks
- 1 deck · latest November 2023
Log in to ask 6ix AI your own questions about KNS Co. Ltd.