KESPION Co., Ltd. (KOSDAQ:079190)
South Korea · Delayed Price · Currency is KRW 1,260.00
-50.00 (-3.82%)
At close: Aug 12, 2026
KESPION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,500.00 | 1,600.00 | 1,402.00 | 1,596.00 | 1,596.00 | -10.34% | 543,443 |
| May 28, 2026 | 1,818.00 | 1,932.00 | 1,746.00 | 1,780.00 | 1,780.00 | -1.98% | 197,556 |
| May 27, 2026 | 1,920.00 | 1,948.00 | 1,800.00 | 1,816.00 | 1,816.00 | -6.87% | 268,357 |
| May 26, 2026 | 1,916.00 | 2,016.00 | 1,888.00 | 1,950.00 | 1,950.00 | 1.88% | 272,021 |
| May 22, 2026 | 1,930.00 | 1,954.00 | 1,870.00 | 1,914.00 | 1,914.00 | 0.63% | 208,764 |
| May 21, 2026 | 1,940.00 | 2,058.00 | 1,840.00 | 1,902.00 | 1,902.00 | -1.76% | 557,298 |
| May 20, 2026 | 1,810.00 | 2,180.00 | 1,794.00 | 1,936.00 | 1,936.00 | 8.89% | 2,437,393 |
| May 19, 2026 | 1,908.00 | 2,076.00 | 1,774.00 | 1,778.00 | 1,778.00 | -6.81% | 820,184 |
| May 18, 2026 | 2,606.00 | 2,606.00 | 1,908.00 | 1,908.00 | 1,908.00 | -14.36% | 6,516,500 |
| May 15, 2026 | 1,714.00 | 2,228.00 | 1,680.00 | 2,228.00 | 2,228.00 | 29.99% | 3,615,867 |
| May 14, 2026 | 1,812.00 | 1,900.00 | 1,642.00 | 1,714.00 | 1,714.00 | -6.24% | 507,478 |
| May 13, 2026 | 1,854.00 | 2,032.00 | 1,820.00 | 1,828.00 | 1,828.00 | -4.09% | 555,542 |
| May 12, 2026 | 2,040.00 | 2,080.00 | 1,906.00 | 1,906.00 | 1,906.00 | -6.84% | 711,804 |
| May 11, 2026 | 2,364.00 | 2,380.00 | 2,010.00 | 2,046.00 | 2,046.00 | -11.27% | 1,812,113 |
| May 8, 2026 | 2,176.00 | 2,800.00 | 2,000.00 | 2,306.00 | 2,306.00 | 3.04% | 9,258,950 |