Stock listing
KRX:487400 KNS, Inc. (케이앤에스아이앤씨) 주가
Follow KNS, Inc. into a list and get an email when it puts out news.
Share price · KRX:487400
₩3,940.00 KRW -250.00 (-6.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩3,820.00 – ₩4,100.00 KRWOct 30, 2026
- Volume
- 61,853 sharesOct 30, 2026
- Traded on an average day
- ₩14.60B KRWMedian day 207,551 shares · last 3 months, Aug 13, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 13, 2026 – Oct 30, 2026 · KRX:487400 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,940.00 | -250.00 | -6.0% | ₩4,100.00 | ₩4,100.00 | ₩3,820.00 | 61,853 | |
| ₩4,190.00 | -390.00 | -8.5% | ₩4,580.00 | ₩4,580.00 | ₩4,165.00 | 102,238 | |
| ₩4,580.00 | +280.00 | +6.5% | ₩4,870.00 | ₩4,870.00 | ₩4,415.00 | 70,705 | |
| ₩4,300.00 | +100.00 | +2.4% | ₩4,200.00 | ₩4,370.00 | ₩4,200.00 | 57,926 | |
| ₩4,200.00 | -240.00 | -5.4% | ₩4,250.00 | ₩4,575.00 | ₩4,165.00 | 75,253 | |
| ₩4,440.00 | -55.00 | -1.2% | ₩4,390.00 | ₩4,610.00 | ₩4,230.00 | 77,342 | |
| ₩4,495.00 | -390.00 | -8.0% | ₩4,885.00 | ₩4,885.00 | ₩4,480.00 | 81,671 | |
| ₩4,885.00 | +245.00 | +5.3% | ₩4,660.00 | ₩4,935.00 | ₩4,640.00 | 99,038 | |
| ₩4,640.00 | -180.00 | -3.7% | ₩5,020.00 | ₩5,020.00 | ₩4,460.00 | 66,449 | |
| ₩4,820.00 | -95.00 | -1.9% | ₩4,830.00 | ₩4,990.00 | ₩4,585.00 | 57,385 | |
| ₩4,915.00 | +410.00 | +9.1% | ₩4,525.00 | ₩5,060.00 | ₩4,500.00 | 124,039 | |
| ₩4,505.00 | -625.00 | -12.2% | ₩5,020.00 | ₩5,060.00 | ₩4,300.00 | 137,106 | |
| ₩5,130.00 | -10.00 | -0.2% | ₩5,140.00 | ₩5,350.00 | ₩5,000.00 | 47,542 | |
| ₩5,140.00 | -260.00 | -4.8% | ₩5,380.00 | ₩5,500.00 | ₩4,875.00 | 96,664 | |
| ₩5,400.00 | -320.00 | -5.6% | ₩5,550.00 | ₩5,710.00 | ₩5,380.00 | 114,011 | |
| ₩5,720.00 | -400.00 | -6.5% | ₩6,100.00 | ₩6,120.00 | ₩5,600.00 | 141,630 | |
| ₩6,120.00 | -130.00 | -2.1% | ₩6,250.00 | ₩6,310.00 | ₩6,050.00 | 101,731 | |
| ₩6,250.00 | -380.00 | -5.7% | ₩6,700.00 | ₩6,840.00 | ₩6,050.00 | 180,094 | |
| ₩6,630.00 | +70.00 | +1.1% | ₩6,520.00 | ₩6,760.00 | ₩6,480.00 | 88,655 | |
| ₩6,560.00 | +30.00 | +0.5% | ₩6,530.00 | ₩6,560.00 | ₩6,400.00 | 106,774 | |
| ₩6,530.00 | -70.00 | -1.1% | ₩6,610.00 | ₩6,830.00 | ₩6,480.00 | 111,158 | |
| ₩6,600.00 | -570.00 | -7.9% | ₩7,070.00 | ₩7,070.00 | ₩6,450.00 | 275,371 | |
| ₩7,170.00 | -250.00 | -3.4% | ₩7,440.00 | ₩7,440.00 | ₩7,150.00 | 252,657 | |
| ₩7,420.00 | +560.00 | +8.2% | ₩7,370.00 | ₩8,030.00 | ₩7,220.00 | 1,044,623 | |
| ₩6,860.00 | -320.00 | -4.5% | ₩7,280.00 | ₩7,370.00 | ₩6,850.00 | 487,460 | |
| ₩7,180.00 | -350.00 | -4.6% | ₩7,600.00 | ₩7,600.00 | ₩7,110.00 | 168,676 | |
| ₩7,530.00 | +420.00 | +5.9% | ₩7,150.00 | ₩7,640.00 | ₩7,150.00 | 235,008 | |
| ₩7,110.00 | +30.00 | +0.4% | ₩7,110.00 | ₩7,880.00 | ₩7,110.00 | 432,348 | |
| ₩7,080.00 | +150.00 | +2.2% | ₩6,910.00 | ₩7,180.00 | ₩6,910.00 | 135,885 | |
| ₩6,930.00 | -380.00 | -5.2% | ₩7,260.00 | ₩7,410.00 | ₩6,900.00 | 168,964 | |
| ₩7,310.00 | +140.00 | +2.0% | ₩7,170.00 | ₩7,750.00 | ₩6,950.00 | 277,797 | |
| ₩7,170.00 | -370.00 | -4.9% | ₩7,450.00 | ₩7,980.00 | ₩7,130.00 | 179,241 | |
| ₩7,540.00 | -130.00 | -1.7% | ₩7,710.00 | ₩8,380.00 | ₩7,290.00 | 363,817 | |
| ₩7,670.00 | -160.00 | -2.0% | ₩7,730.00 | ₩8,030.00 | ₩7,650.00 | 155,562 | |
| ₩7,830.00 | -200.00 | -2.5% | ₩8,000.00 | ₩8,720.00 | ₩7,730.00 | 498,091 | |
| ₩8,030.00 | +560.00 | +7.5% | ₩7,550.00 | ₩8,420.00 | ₩7,460.00 | 726,297 | |
| ₩7,470.00 | +330.00 | +4.6% | ₩7,180.00 | ₩7,760.00 | ₩7,170.00 | 296,076 | |
| ₩7,140.00 | -170.00 | -2.3% | ₩7,330.00 | ₩7,530.00 | ₩6,940.00 | 241,197 | |
| ₩7,310.00 | -720.00 | -9.0% | ₩7,790.00 | ₩7,930.00 | ₩7,300.00 | 344,878 | |
| ₩8,030.00 | -530.00 | -6.2% | ₩8,560.00 | ₩8,660.00 | ₩7,950.00 | 449,545 | |
| ₩8,560.00 | -1,140.00 | -11.8% | ₩9,700.00 | ₩9,700.00 | ₩8,360.00 | 778,969 | |
| ₩9,700.00 | -870.00 | -8.2% | ₩10,600.00 | ₩11,080.00 | ₩9,650.00 | 588,721 | |
| ₩10,570.00 | +780.00 | +8.0% | ₩9,720.00 | ₩11,430.00 | ₩9,670.00 | 2,165,243 | |
| ₩9,790.00 | +890.00 | +10.0% | ₩8,770.00 | ₩10,490.00 | ₩8,570.00 | 2,103,738 | |
| ₩8,900.00 | +150.00 | +1.7% | ₩8,780.00 | ₩9,540.00 | ₩8,700.00 | 660,161 | |
| ₩8,750.00 | -1,290.00 | -12.8% | ₩10,040.00 | ₩10,050.00 | ₩8,670.00 | 611,718 | |
| ₩10,040.00 | -2,360.00 | -19.0% | ₩12,170.00 | ₩12,170.00 | ₩10,000.00 | 844,630 | |
| ₩12,400.00 | +620.00 | +5.3% | ₩11,600.00 | ₩13,030.00 | ₩11,600.00 | 2,116,530 | |
| ₩11,780.00 | -620.00 | -5.0% | ₩13,110.00 | ₩13,840.00 | ₩11,570.00 | 2,391,526 | |
| ₩12,400.00 | -2,460.00 | -16.6% | ₩14,940.00 | ₩15,160.00 | ₩12,350.00 | 1,866,167 | |
| ₩14,860.00 | -520.00 | -3.4% | ₩15,750.00 | ₩18,500.00 | ₩14,250.00 | 10,846,923 | |
| ₩15,380.00 | — | — | ₩21,000.00 | ₩24,600.00 | ₩14,720.00 | 25,005,352 |
- Ticker
- KRX:487400
- Asset type
- Stock
- Sector
- Technology
- Industry
- Networking & communications equipment
- Exchange
- KRX
- Currency
- KRW
KNS, Inc. on 6ix
- Sector
- Technology
Log in to ask 6ix AI your own questions about KNS, Inc.