KESPION Co., Ltd. (KOSDAQ:079190)
South Korea · Delayed Price · Currency is KRW 744.00
-17.00 (-2.23%)
At close: Jun 5, 2026
KESPION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 762.00 | 810.00 | 725.00 | 744.00 | 744.00 | -2.23% | 191,711 |
| Jun 4, 2026 | 753.00 | 807.00 | 735.00 | 761.00 | 761.00 | 0.13% | 196,235 |
| Jun 2, 2026 | 752.00 | 792.00 | 713.00 | 760.00 | 760.00 | 1.20% | 404,909 |
| Jun 1, 2026 | 798.00 | 801.00 | 721.00 | 751.00 | 751.00 | -5.89% | 373,459 |
| May 29, 2026 | 750.00 | 800.00 | 701.00 | 798.00 | 798.00 | -10.34% | 1,086,826 |
| May 28, 2026 | 909.00 | 966.00 | 873.00 | 890.00 | 890.00 | -1.98% | 394,684 |
| May 27, 2026 | 960.00 | 974.00 | 900.00 | 908.00 | 908.00 | -6.87% | 536,701 |
| May 26, 2026 | 958.00 | 1,008.00 | 944.00 | 975.00 | 975.00 | 1.88% | 544,043 |
| May 22, 2026 | 965.00 | 977.00 | 935.00 | 957.00 | 957.00 | 0.63% | 414,675 |
| May 21, 2026 | 970.00 | 1,029.00 | 920.00 | 951.00 | 951.00 | -1.76% | 1,114,596 |
| May 20, 2026 | 905.00 | 1,090.00 | 897.00 | 968.00 | 968.00 | 8.89% | 4,865,188 |
| May 19, 2026 | 954.00 | 1,038.00 | 887.00 | 889.00 | 889.00 | -6.81% | 1,635,715 |
| May 18, 2026 | 1,303.00 | 1,303.00 | 954.00 | 954.00 | 954.00 | -14.36% | 13,002,942 |
| May 15, 2026 | 857.00 | 1,114.00 | 840.00 | 1,114.00 | 1,114.00 | 29.99% | 7,231,734 |
| May 14, 2026 | 906.00 | 950.00 | 821.00 | 857.00 | 857.00 | -6.24% | 1,014,956 |
| May 13, 2026 | 927.00 | 1,016.00 | 910.00 | 914.00 | 914.00 | -4.09% | 1,111,084 |
| May 12, 2026 | 1,020.00 | 1,040.00 | 953.00 | 953.00 | 953.00 | -6.84% | 1,423,608 |
| May 11, 2026 | 1,182.00 | 1,190.00 | 1,005.00 | 1,023.00 | 1,023.00 | -11.27% | 3,624,227 |
| May 8, 2026 | 1,088.00 | 1,400.00 | 1,000.00 | 1,153.00 | 1,153.00 | 3.04% | 18,517,900 |
| May 7, 2026 | 1,115.00 | 1,445.00 | 1,100.00 | 1,119.00 | 1,119.00 | 0.36% | 23,202,190 |
| May 6, 2026 | 1,115.00 | 1,115.00 | 1,046.00 | 1,115.00 | 1,115.00 | 29.95% | 7,749,556 |
| May 4, 2026 | 780.00 | 858.00 | 730.00 | 858.00 | 858.00 | 30.00% | 1,266,408 |
| Apr 8, 2026 | 678.00 | 744.00 | 656.00 | 660.00 | 660.00 | 1.54% | 1,135,777 |
| Apr 7, 2026 | 722.00 | 752.00 | 638.00 | 650.00 | 650.00 | -9.97% | 1,708,532 |
| Apr 6, 2026 | 798.00 | 1,006.00 | 708.00 | 722.00 | 722.00 | -6.72% | 15,454,215 |
| Apr 3, 2026 | 770.00 | 810.00 | 768.00 | 774.00 | 774.00 | 1.31% | 45,697 |
| Apr 2, 2026 | 800.00 | 804.00 | 762.00 | 764.00 | 764.00 | -3.54% | 51,792 |
| Apr 1, 2026 | 838.00 | 838.00 | 772.00 | 792.00 | 792.00 | 2.33% | 48,274 |
| Mar 31, 2026 | 790.00 | 800.00 | 762.00 | 774.00 | 774.00 | -2.03% | 53,251 |
| Mar 30, 2026 | 806.00 | 828.00 | 778.00 | 790.00 | 790.00 | 1.80% | 107,218 |
| Mar 27, 2026 | 792.00 | 792.00 | 758.00 | 776.00 | 776.00 | 0.26% | 121,168 |
| Mar 26, 2026 | 764.00 | 816.00 | 762.00 | 774.00 | 774.00 | 1.84% | 88,275 |
| Mar 25, 2026 | 760.00 | 766.00 | 744.00 | 760.00 | 760.00 | 2.43% | 47,231 |
| Mar 24, 2026 | 756.00 | 770.00 | 738.00 | 742.00 | 742.00 | -0.27% | 67,737 |
| Mar 23, 2026 | 772.00 | 786.00 | 738.00 | 744.00 | 744.00 | -3.63% | 50,747 |
| Mar 20, 2026 | 788.00 | 788.00 | 750.00 | 772.00 | 772.00 | -2.77% | 119,831 |
| Mar 19, 2026 | 784.00 | 834.00 | 768.00 | 794.00 | 794.00 | 2.58% | 187,966 |
| Mar 18, 2026 | 778.00 | 800.00 | 764.00 | 774.00 | 774.00 | -0.51% | 69,266 |
| Mar 17, 2026 | 796.00 | 796.00 | 768.00 | 778.00 | 778.00 | 1.30% | 50,289 |
| Mar 16, 2026 | 800.00 | 800.00 | 760.00 | 768.00 | 768.00 | -2.04% | 64,939 |
| Mar 13, 2026 | 830.00 | 830.00 | 770.00 | 784.00 | 784.00 | -1.51% | 41,851 |
| Mar 12, 2026 | 822.00 | 838.00 | 764.00 | 796.00 | 796.00 | -1.00% | 107,150 |
| Mar 11, 2026 | 800.00 | 830.00 | 800.00 | 804.00 | 804.00 | 1.52% | 60,479 |
| Mar 10, 2026 | 794.00 | 826.00 | 782.00 | 792.00 | 792.00 | - | 68,406 |
| Mar 9, 2026 | 844.00 | 844.00 | 774.00 | 792.00 | 792.00 | -6.38% | 90,052 |
| Mar 6, 2026 | 832.00 | 850.00 | 772.00 | 846.00 | 846.00 | 5.22% | 100,791 |
| Mar 5, 2026 | 792.00 | 832.00 | 792.00 | 804.00 | 804.00 | 2.29% | 101,833 |
| Mar 4, 2026 | 830.00 | 830.00 | 762.00 | 786.00 | 786.00 | -5.30% | 216,529 |
| Mar 3, 2026 | 896.00 | 896.00 | 824.00 | 830.00 | 830.00 | -7.37% | 249,050 |
| Feb 27, 2026 | 862.00 | 920.00 | 848.00 | 896.00 | 896.00 | 3.94% | 344,207 |