KESPION Co., Ltd. (KOSDAQ:079190)
South Korea · Delayed Price · Currency is KRW 1,700.00
-102.00 (-5.66%)
At close: Oct 16, 2026
KESPION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,860.00 | 1,860.00 | 1,679.00 | 1,700.00 | 1,700.00 | -5.66% | 93,568 |
| Oct 15, 2026 | 1,650.00 | 1,882.00 | 1,650.00 | 1,802.00 | 1,802.00 | 3.38% | 171,035 |
| Oct 14, 2026 | 1,615.00 | 1,829.00 | 1,560.00 | 1,743.00 | 1,743.00 | 8.19% | 184,192 |
| Oct 13, 2026 | 1,842.00 | 1,842.00 | 1,570.00 | 1,611.00 | 1,611.00 | -10.50% | 164,282 |
| Oct 12, 2026 | 1,660.00 | 2,120.00 | 1,622.00 | 1,800.00 | 1,800.00 | 5.26% | 224,046 |
| Oct 8, 2026 | 1,799.00 | 1,799.00 | 1,640.00 | 1,710.00 | 1,710.00 | -0.81% | 132,972 |
| Oct 7, 2026 | 1,715.00 | 1,745.00 | 1,559.00 | 1,724.00 | 1,724.00 | 0.88% | 112,676 |
| Oct 6, 2026 | 1,608.00 | 1,800.00 | 1,545.00 | 1,709.00 | 1,709.00 | 16.89% | 475,722 |
| Oct 2, 2026 | 1,350.00 | 1,580.00 | 1,257.00 | 1,462.00 | 1,462.00 | 15.66% | 415,702 |
| Oct 1, 2026 | 1,263.00 | 1,350.00 | 1,213.00 | 1,264.00 | 1,264.00 | -0.63% | 30,748 |
| Sep 30, 2026 | 1,226.00 | 1,321.00 | 1,226.00 | 1,272.00 | 1,272.00 | -4.79% | 32,729 |
| Sep 29, 2026 | 1,205.00 | 1,388.00 | 1,205.00 | 1,336.00 | 1,336.00 | 4.87% | 68,540 |
| Sep 28, 2026 | 1,459.00 | 1,459.00 | 1,180.00 | 1,274.00 | 1,274.00 | -4.14% | 57,225 |
| Sep 23, 2026 | 1,422.00 | 1,422.00 | 1,283.00 | 1,329.00 | 1,329.00 | -3.84% | 65,274 |
| Sep 22, 2026 | 1,447.00 | 1,448.00 | 1,353.00 | 1,382.00 | 1,382.00 | -1.92% | 16,412 |
| Sep 21, 2026 | 1,370.00 | 1,420.00 | 1,290.00 | 1,409.00 | 1,409.00 | 9.99% | 60,736 |
| Sep 18, 2026 | 1,381.00 | 1,385.00 | 1,260.00 | 1,281.00 | 1,281.00 | -6.15% | 152,336 |
| Sep 17, 2026 | 1,366.00 | 1,490.00 | 1,349.00 | 1,365.00 | 1,365.00 | -0.07% | 25,800 |
| Sep 16, 2026 | 1,473.00 | 1,539.00 | 1,350.00 | 1,366.00 | 1,366.00 | -7.26% | 44,930 |
| Sep 15, 2026 | 1,750.00 | 1,750.00 | 1,450.00 | 1,473.00 | 1,473.00 | -14.11% | 122,036 |
| Sep 14, 2026 | 1,599.00 | 1,815.00 | 1,519.00 | 1,715.00 | 1,715.00 | 7.25% | 405,491 |
| Sep 11, 2026 | 1,295.00 | 1,651.00 | 1,290.00 | 1,599.00 | 1,599.00 | 23.47% | 433,494 |
| Sep 10, 2026 | 1,231.00 | 1,353.00 | 1,227.00 | 1,295.00 | 1,295.00 | 5.20% | 127,410 |
| Sep 9, 2026 | 1,369.00 | 1,369.00 | 1,225.00 | 1,231.00 | 1,231.00 | -2.38% | 69,759 |
| Sep 8, 2026 | 1,246.00 | 1,354.00 | 1,210.00 | 1,261.00 | 1,261.00 | -1.41% | 59,625 |
| Sep 7, 2026 | 1,103.00 | 1,420.00 | 1,103.00 | 1,279.00 | 1,279.00 | 12.99% | 396,379 |
| Sep 4, 2026 | 1,053.00 | 1,183.00 | 1,053.00 | 1,132.00 | 1,132.00 | 5.79% | 59,881 |
| 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 |