KESPION Co., Ltd. (KOSDAQ:079190)
South Korea · Delayed Price · Currency is KRW 571.00
-95.00 (-14.26%)
At close: Jun 29, 2026
KESPION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 660.00 | 680.00 | 561.00 | 571.00 | 571.00 | -14.26% | 471,337 |
| Jun 26, 2026 | 552.00 | 689.00 | 552.00 | 666.00 | 666.00 | 21.09% | 996,472 |
| Jun 25, 2026 | 597.00 | 619.00 | 538.00 | 550.00 | 550.00 | -7.87% | 319,127 |
| Jun 24, 2026 | 605.00 | 655.00 | 578.00 | 597.00 | 597.00 | -2.29% | 186,195 |
| Jun 23, 2026 | 655.00 | 666.00 | 610.00 | 611.00 | 611.00 | -6.72% | 197,089 |
| Jun 22, 2026 | 654.00 | 682.00 | 640.00 | 655.00 | 655.00 | 0.15% | 132,501 |
| Jun 19, 2026 | 664.00 | 698.00 | 620.00 | 654.00 | 654.00 | -0.91% | 283,440 |
| Jun 18, 2026 | 703.00 | 739.00 | 660.00 | 660.00 | 660.00 | -5.71% | 191,123 |
| Jun 17, 2026 | 694.00 | 732.00 | 694.00 | 700.00 | 700.00 | 1.01% | 107,808 |
| Jun 16, 2026 | 686.00 | 729.00 | 684.00 | 693.00 | 693.00 | 1.76% | 212,518 |
| Jun 15, 2026 | 741.00 | 799.00 | 681.00 | 681.00 | 681.00 | -14.88% | 414,087 |
| Jun 12, 2026 | 699.00 | 860.00 | 670.00 | 800.00 | 800.00 | 19.94% | 1,079,006 |
| Jun 11, 2026 | 708.00 | 708.00 | 660.00 | 667.00 | 667.00 | -2.91% | 98,550 |
| Jun 10, 2026 | 708.00 | 745.00 | 669.00 | 687.00 | 687.00 | -2.97% | 113,200 |
| Jun 9, 2026 | 692.00 | 733.00 | 658.00 | 708.00 | 708.00 | 3.21% | 128,119 |
| Jun 8, 2026 | 724.00 | 737.00 | 670.00 | 686.00 | 686.00 | -7.80% | 139,170 |
| 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 |