KESPION Co., Ltd. (KOSDAQ:079190)
South Korea · Delayed Price · Currency is KRW 518.00
-9.00 (-1.71%)
At close: Jan 23, 2026
KESPION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 550.00 | 550.00 | 510.00 | 518.00 | 518.00 | -1.71% | 257,505 |
| Jan 22, 2026 | 517.00 | 543.00 | 501.00 | 527.00 | 527.00 | - | 335,057 |
| Jan 21, 2026 | 554.00 | 580.00 | 500.00 | 527.00 | 527.00 | -4.87% | 1,172,526 |
| Jan 20, 2026 | 495.00 | 637.00 | 486.00 | 554.00 | 554.00 | 11.92% | 5,413,470 |
| Jan 19, 2026 | 500.00 | 500.00 | 485.00 | 495.00 | 495.00 | -1.00% | 141,297 |
| Jan 16, 2026 | 504.00 | 506.00 | 498.00 | 500.00 | 500.00 | -0.60% | 85,390 |
| Jan 15, 2026 | 496.00 | 509.00 | 494.00 | 503.00 | 503.00 | 0.40% | 100,316 |
| Jan 14, 2026 | 501.00 | 510.00 | 494.00 | 501.00 | 501.00 | - | 94,402 |
| Jan 13, 2026 | 502.00 | 510.00 | 490.00 | 501.00 | 501.00 | -0.20% | 159,550 |
| Jan 12, 2026 | 499.00 | 508.00 | 494.00 | 502.00 | 502.00 | 0.60% | 175,958 |
| Jan 9, 2026 | 485.00 | 512.00 | 485.00 | 499.00 | 499.00 | 2.89% | 335,963 |
| Jan 8, 2026 | 491.00 | 508.00 | 484.00 | 485.00 | 485.00 | -0.61% | 148,659 |
| Jan 7, 2026 | 485.00 | 501.00 | 484.00 | 488.00 | 488.00 | 0.62% | 107,466 |
| Jan 6, 2026 | 487.00 | 494.00 | 482.00 | 485.00 | 485.00 | -1.02% | 60,250 |
| Jan 5, 2026 | 484.00 | 508.00 | 478.00 | 490.00 | 490.00 | 1.24% | 221,387 |
| Jan 2, 2026 | 457.00 | 486.00 | 457.00 | 484.00 | 484.00 | 5.91% | 259,531 |
| Dec 30, 2025 | 438.00 | 477.00 | 438.00 | 457.00 | 457.00 | 4.58% | 137,517 |
| Dec 29, 2025 | 438.00 | 480.00 | 437.00 | 437.00 | 437.00 | - | 245,529 |
| Dec 26, 2025 | 465.00 | 467.00 | 419.00 | 437.00 | 437.00 | -6.02% | 313,262 |
| Dec 24, 2025 | 467.00 | 475.00 | 455.00 | 465.00 | 465.00 | -0.43% | 118,345 |
| Dec 23, 2025 | 457.00 | 468.00 | 457.00 | 467.00 | 467.00 | 1.30% | 62,416 |
| Dec 22, 2025 | 461.00 | 469.00 | 458.00 | 461.00 | 461.00 | 0.66% | 208,284 |
| Dec 19, 2025 | 466.00 | 489.00 | 444.00 | 458.00 | 458.00 | -1.72% | 171,177 |
| Dec 18, 2025 | 471.00 | 479.00 | 466.00 | 466.00 | 466.00 | -1.89% | 80,093 |
| Dec 17, 2025 | 471.00 | 483.00 | 465.00 | 475.00 | 475.00 | 0.85% | 60,899 |
| Dec 16, 2025 | 473.00 | 486.00 | 466.00 | 471.00 | 471.00 | -0.63% | 77,375 |
| Dec 15, 2025 | 476.00 | 476.00 | 471.00 | 474.00 | 474.00 | -0.42% | 67,992 |
| Dec 12, 2025 | 478.00 | 478.00 | 474.00 | 476.00 | 476.00 | -0.42% | 124,453 |
| Dec 11, 2025 | 479.00 | 488.00 | 474.00 | 478.00 | 478.00 | -0.83% | 96,502 |
| Dec 10, 2025 | 482.00 | 490.00 | 478.00 | 482.00 | 482.00 | - | 37,737 |
| Dec 9, 2025 | 478.00 | 490.00 | 478.00 | 482.00 | 482.00 | 0.84% | 82,831 |
| Dec 8, 2025 | 482.00 | 500.00 | 478.00 | 478.00 | 478.00 | -0.83% | 114,902 |
| Dec 5, 2025 | 488.00 | 494.00 | 480.00 | 482.00 | 482.00 | -1.83% | 131,084 |
| Dec 4, 2025 | 492.00 | 515.00 | 485.00 | 491.00 | 491.00 | -1.01% | 108,688 |
| Dec 3, 2025 | 493.00 | 500.00 | 485.00 | 496.00 | 496.00 | 0.61% | 50,135 |
| Dec 2, 2025 | 487.00 | 499.00 | 484.00 | 493.00 | 493.00 | 0.20% | 62,708 |
| Dec 1, 2025 | 487.00 | 510.00 | 484.00 | 492.00 | 492.00 | 1.65% | 106,475 |
| Nov 28, 2025 | 485.00 | 496.00 | 478.00 | 484.00 | 484.00 | 0.21% | 47,699 |
| Nov 27, 2025 | 488.00 | 500.00 | 481.00 | 483.00 | 483.00 | -0.82% | 40,175 |
| Nov 26, 2025 | 496.00 | 496.00 | 461.00 | 487.00 | 487.00 | -2.01% | 66,612 |
| Nov 25, 2025 | 480.00 | 500.00 | 480.00 | 497.00 | 497.00 | 3.11% | 78,350 |
| Nov 24, 2025 | 493.00 | 522.00 | 480.00 | 482.00 | 482.00 | -2.03% | 288,862 |
| Nov 21, 2025 | 499.00 | 501.00 | 485.00 | 492.00 | 492.00 | -1.80% | 84,402 |
| Nov 20, 2025 | 489.00 | 519.00 | 481.00 | 501.00 | 501.00 | 1.83% | 243,916 |
| Nov 19, 2025 | 482.00 | 510.00 | 470.00 | 492.00 | 492.00 | 1.03% | 207,862 |
| Nov 18, 2025 | 477.00 | 524.00 | 477.00 | 487.00 | 487.00 | 2.10% | 596,249 |
| Nov 17, 2025 | 474.00 | 485.00 | 470.00 | 477.00 | 477.00 | -1.85% | 150,239 |
| Nov 14, 2025 | 487.00 | 497.00 | 481.00 | 486.00 | 486.00 | -0.21% | 110,713 |
| Nov 13, 2025 | 495.00 | 498.00 | 486.00 | 487.00 | 487.00 | -1.62% | 54,089 |
| Nov 12, 2025 | 491.00 | 495.00 | 484.00 | 495.00 | 495.00 | 4.21% | 58,179 |