KESPION Co., Ltd. (KOSDAQ:079190)
South Korea · Delayed Price · Currency is KRW 396.00
-27.00 (-6.38%)
At close: Mar 9, 2026
KESPION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 422.00 | 422.00 | 387.00 | 396.00 | 396.00 | -6.38% | 179,525 |
| Mar 6, 2026 | 416.00 | 425.00 | 386.00 | 423.00 | 423.00 | 5.22% | 199,427 |
| Mar 5, 2026 | 396.00 | 416.00 | 396.00 | 402.00 | 402.00 | 2.29% | 203,665 |
| Mar 4, 2026 | 415.00 | 415.00 | 381.00 | 393.00 | 393.00 | -5.30% | 432,506 |
| Mar 3, 2026 | 448.00 | 448.00 | 412.00 | 415.00 | 415.00 | -7.37% | 492,043 |
| Feb 27, 2026 | 431.00 | 460.00 | 424.00 | 448.00 | 448.00 | 3.94% | 687,713 |
| Feb 26, 2026 | 463.00 | 473.00 | 428.00 | 431.00 | 431.00 | -6.91% | 1,188,080 |
| Feb 25, 2026 | 538.00 | 615.00 | 448.00 | 463.00 | 463.00 | -10.96% | 7,837,362 |
| Feb 24, 2026 | 408.00 | 520.00 | 408.00 | 520.00 | 520.00 | 30.00% | 10,846,051 |
| Feb 23, 2026 | 362.00 | 447.00 | 362.00 | 400.00 | 400.00 | 11.11% | 1,670,001 |
| Feb 20, 2026 | 390.00 | 399.00 | 360.00 | 360.00 | 360.00 | -6.74% | 358,343 |
| Feb 19, 2026 | 435.00 | 451.00 | 333.00 | 386.00 | 386.00 | -11.26% | 1,962,271 |
| Feb 13, 2026 | 470.00 | 488.00 | 431.00 | 435.00 | 435.00 | -8.61% | 666,369 |
| Feb 12, 2026 | 473.00 | 497.00 | 470.00 | 476.00 | 476.00 | -0.21% | 148,300 |
| Feb 11, 2026 | 471.00 | 512.00 | 471.00 | 477.00 | 477.00 | 2.36% | 264,097 |
| Feb 10, 2026 | 485.00 | 485.00 | 465.00 | 466.00 | 466.00 | -1.27% | 85,675 |
| Feb 9, 2026 | 473.00 | 484.00 | 470.00 | 472.00 | 472.00 | - | 136,165 |
| Feb 6, 2026 | 470.00 | 480.00 | 461.00 | 472.00 | 472.00 | 0.43% | 115,970 |
| Feb 5, 2026 | 476.00 | 478.00 | 462.00 | 470.00 | 470.00 | -0.42% | 117,158 |
| Feb 4, 2026 | 463.00 | 476.00 | 458.00 | 472.00 | 472.00 | 1.94% | 84,797 |
| Feb 3, 2026 | 449.00 | 476.00 | 449.00 | 463.00 | 463.00 | 3.12% | 114,413 |
| Feb 2, 2026 | 467.00 | 486.00 | 424.00 | 449.00 | 449.00 | -3.44% | 208,493 |
| Jan 30, 2026 | 490.00 | 505.00 | 465.00 | 465.00 | 465.00 | -5.10% | 312,506 |
| Jan 29, 2026 | 500.00 | 500.00 | 476.00 | 490.00 | 490.00 | -2.00% | 383,037 |
| Jan 28, 2026 | 518.00 | 518.00 | 500.00 | 500.00 | 500.00 | -3.47% | 226,211 |
| Jan 27, 2026 | 525.00 | 538.00 | 510.00 | 518.00 | 518.00 | -1.33% | 129,057 |
| Jan 26, 2026 | 513.00 | 529.00 | 495.00 | 525.00 | 525.00 | 1.35% | 222,983 |
| 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 |