KESPION Co., Ltd. (KOSDAQ:079190)
South Korea · Delayed Price · Currency is KRW 1,070.00
-39.00 (-3.52%)
At close: Sep 3, 2026
KESPION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,095.00 | 1,145.00 | 1,055.00 | 1,070.00 | 1,070.00 | -3.52% | 51,165 |
| Sep 2, 2026 | 1,107.00 | 1,137.00 | 1,082.00 | 1,109.00 | 1,109.00 | 0.18% | 54,888 |
| Sep 1, 2026 | 1,121.00 | 1,216.00 | 1,107.00 | 1,107.00 | 1,107.00 | -1.16% | 111,568 |
| Aug 31, 2026 | 1,171.00 | 1,249.00 | 1,111.00 | 1,120.00 | 1,120.00 | -7.13% | 142,541 |
| Aug 28, 2026 | 1,160.00 | 1,263.00 | 1,160.00 | 1,206.00 | 1,206.00 | -1.47% | 48,406 |
| Aug 27, 2026 | 1,231.00 | 1,260.00 | 1,207.00 | 1,224.00 | 1,224.00 | -1.53% | 73,376 |
| Aug 26, 2026 | 1,221.00 | 1,271.00 | 1,221.00 | 1,243.00 | 1,243.00 | -0.48% | 81,269 |
| Aug 25, 2026 | 1,211.00 | 1,293.00 | 1,200.00 | 1,249.00 | 1,249.00 | -2.12% | 64,591 |
| Aug 24, 2026 | 1,235.00 | 1,298.00 | 1,180.00 | 1,276.00 | 1,276.00 | 3.24% | 141,378 |
| Aug 21, 2026 | 1,348.00 | 1,364.00 | 1,236.00 | 1,236.00 | 1,236.00 | -5.58% | 283,221 |
| Aug 20, 2026 | 1,299.00 | 1,425.00 | 1,215.00 | 1,309.00 | 1,309.00 | -4.94% | 529,715 |
| Aug 19, 2026 | 1,815.00 | 1,885.00 | 1,377.00 | 1,377.00 | 1,377.00 | -29.96% | 1,971,484 |
| Aug 18, 2026 | 1,582.00 | 1,966.00 | 1,581.00 | 1,966.00 | 1,966.00 | 29.94% | 1,374,539 |
| Aug 14, 2026 | 1,405.00 | 1,558.00 | 1,350.00 | 1,513.00 | 1,513.00 | 7.76% | 263,271 |
| Aug 13, 2026 | 1,254.00 | 1,437.00 | 1,197.00 | 1,404.00 | 1,404.00 | 11.43% | 289,759 |
| Aug 12, 2026 | 1,310.00 | 1,322.00 | 1,249.00 | 1,260.00 | 1,260.00 | -3.82% | 169,655 |
| Aug 11, 2026 | 1,242.00 | 1,378.00 | 1,231.00 | 1,310.00 | 1,310.00 | 5.56% | 601,330 |
| Aug 10, 2026 | 1,239.00 | 1,250.00 | 1,170.00 | 1,241.00 | 1,241.00 | 2.14% | 249,191 |
| Aug 7, 2026 | 1,210.00 | 1,347.00 | 1,199.00 | 1,215.00 | 1,215.00 | 1.93% | 1,174,666 |
| Aug 6, 2026 | 1,060.00 | 1,381.00 | 1,060.00 | 1,192.00 | 1,192.00 | 12.14% | 3,750,588 |
| Aug 5, 2026 | 1,070.00 | 1,095.00 | 1,020.00 | 1,063.00 | 1,063.00 | 2.21% | 187,350 |
| Aug 4, 2026 | 1,141.00 | 1,158.00 | 1,012.00 | 1,040.00 | 1,040.00 | -11.26% | 684,781 |
| Aug 3, 2026 | 902.00 | 1,172.00 | 902.00 | 1,172.00 | 1,172.00 | 29.93% | 1,237,083 |
| Jul 31, 2026 | 966.00 | 1,030.00 | 890.00 | 902.00 | 902.00 | -6.63% | 132,409 |
| Jul 30, 2026 | 1,058.00 | 1,058.00 | 951.00 | 966.00 | 966.00 | -2.82% | 23,328 |
| Jul 29, 2026 | 1,045.00 | 1,099.00 | 950.00 | 994.00 | 994.00 | -4.88% | 31,713 |
| Jul 28, 2026 | 1,087.00 | 1,195.00 | 1,001.00 | 1,045.00 | 1,045.00 | -3.86% | 55,947 |
| Jul 27, 2026 | 1,067.00 | 1,099.00 | 1,067.00 | 1,087.00 | 1,087.00 | 2.84% | 22,675 |
| Jul 24, 2026 | 1,100.00 | 1,100.00 | 1,017.00 | 1,057.00 | 1,057.00 | -3.91% | 64,041 |
| Jul 23, 2026 | 1,102.00 | 1,132.00 | 1,000.00 | 1,100.00 | 1,100.00 | -3.68% | 86,486 |
| Jun 29, 2026 | 1,320.00 | 1,360.00 | 1,122.00 | 1,142.00 | 1,142.00 | -14.26% | 235,668 |
| Jun 26, 2026 | 1,104.00 | 1,378.00 | 1,104.00 | 1,332.00 | 1,332.00 | 21.09% | 498,616 |
| Jun 25, 2026 | 1,194.00 | 1,238.00 | 1,076.00 | 1,100.00 | 1,100.00 | -7.87% | 159,698 |
| Jun 24, 2026 | 1,210.00 | 1,310.00 | 1,156.00 | 1,194.00 | 1,194.00 | -2.29% | 93,100 |
| Jun 23, 2026 | 1,310.00 | 1,332.00 | 1,220.00 | 1,222.00 | 1,222.00 | -6.72% | 100,211 |
| Jun 22, 2026 | 1,308.00 | 1,364.00 | 1,280.00 | 1,310.00 | 1,310.00 | 0.15% | 66,496 |
| Jun 19, 2026 | 1,328.00 | 1,396.00 | 1,240.00 | 1,308.00 | 1,308.00 | -0.91% | 141,742 |
| Jun 18, 2026 | 1,406.00 | 1,478.00 | 1,320.00 | 1,320.00 | 1,320.00 | -5.71% | 95,839 |
| Jun 17, 2026 | 1,388.00 | 1,464.00 | 1,388.00 | 1,400.00 | 1,400.00 | 1.01% | 53,927 |
| Jun 16, 2026 | 1,372.00 | 1,458.00 | 1,368.00 | 1,386.00 | 1,386.00 | 1.76% | 106,259 |
| Jun 15, 2026 | 1,482.00 | 1,598.00 | 1,362.00 | 1,362.00 | 1,362.00 | -14.88% | 207,043 |
| Jun 12, 2026 | 1,398.00 | 1,720.00 | 1,340.00 | 1,600.00 | 1,600.00 | 19.94% | 539,503 |
| Jun 11, 2026 | 1,416.00 | 1,416.00 | 1,320.00 | 1,334.00 | 1,334.00 | -2.91% | 49,275 |
| Jun 10, 2026 | 1,416.00 | 1,490.00 | 1,338.00 | 1,374.00 | 1,374.00 | -2.97% | 56,857 |
| Jun 9, 2026 | 1,384.00 | 1,466.00 | 1,316.00 | 1,416.00 | 1,416.00 | 3.21% | 64,059 |
| Jun 8, 2026 | 1,448.00 | 1,474.00 | 1,340.00 | 1,372.00 | 1,372.00 | -7.80% | 69,585 |
| Jun 5, 2026 | 1,524.00 | 1,620.00 | 1,450.00 | 1,488.00 | 1,488.00 | -2.23% | 95,855 |
| Jun 4, 2026 | 1,506.00 | 1,614.00 | 1,470.00 | 1,522.00 | 1,522.00 | 0.13% | 98,118 |
| Jun 2, 2026 | 1,504.00 | 1,584.00 | 1,426.00 | 1,520.00 | 1,520.00 | 1.20% | 202,454 |
| Jun 1, 2026 | 1,596.00 | 1,602.00 | 1,442.00 | 1,502.00 | 1,502.00 | -5.89% | 186,729 |