KESPION Co., Ltd. (KOSDAQ:079190)
South Korea · Delayed Price · Currency is KRW 857.00
-57.00 (-6.24%)
At close: May 14, 2026
KESPION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 857.00 | 1,114.00 | 840.00 | 1,114.00 | - | 29.99% | 7,231,734 |
| May 14, 2026 | 906.00 | 950.00 | 821.00 | 857.00 | - | -6.24% | 1,014,956 |
| May 13, 2026 | 927.00 | 1,016.00 | 910.00 | 914.00 | - | -4.09% | 1,111,084 |
| May 12, 2026 | 1,020.00 | 1,040.00 | 953.00 | 953.00 | - | -6.84% | 1,423,608 |
| May 11, 2026 | 1,182.00 | 1,190.00 | 1,005.00 | 1,023.00 | - | -11.27% | 3,624,227 |
| May 8, 2026 | 1,088.00 | 1,400.00 | 1,000.00 | 1,153.00 | - | 3.04% | 18,517,900 |
| May 7, 2026 | 1,115.00 | 1,445.00 | 1,100.00 | 1,119.00 | - | 0.36% | 23,202,190 |
| May 6, 2026 | 1,115.00 | 1,115.00 | 1,046.00 | 1,115.00 | - | 29.95% | 7,749,556 |
| May 4, 2026 | 780.00 | 858.00 | 730.00 | 858.00 | - | 30.00% | 1,266,408 |
| Apr 8, 2026 | 678.00 | 744.00 | 656.00 | 660.00 | - | 1.54% | 1,135,777 |
| Apr 7, 2026 | 722.00 | 752.00 | 638.00 | 650.00 | - | -9.97% | 1,708,532 |
| Apr 6, 2026 | 798.00 | 1,006.00 | 708.00 | 722.00 | - | -6.72% | 15,454,215 |
| Apr 3, 2026 | 770.00 | 810.00 | 768.00 | 774.00 | - | 1.31% | 45,697 |
| Apr 2, 2026 | 800.00 | 804.00 | 762.00 | 764.00 | - | -3.54% | 51,792 |
| Apr 1, 2026 | 838.00 | 838.00 | 772.00 | 792.00 | - | 2.33% | 48,274 |
| Mar 31, 2026 | 790.00 | 800.00 | 762.00 | 774.00 | - | -2.03% | 53,251 |
| Mar 30, 2026 | 806.00 | 828.00 | 778.00 | 790.00 | - | 1.80% | 107,218 |
| Mar 27, 2026 | 792.00 | 792.00 | 758.00 | 776.00 | - | 0.26% | 121,168 |
| Mar 26, 2026 | 764.00 | 816.00 | 762.00 | 774.00 | - | 1.84% | 88,275 |
| Mar 25, 2026 | 760.00 | 766.00 | 744.00 | 760.00 | - | 2.43% | 47,231 |
| Mar 24, 2026 | 756.00 | 770.00 | 738.00 | 742.00 | - | -0.27% | 67,737 |
| Mar 23, 2026 | 772.00 | 786.00 | 738.00 | 744.00 | - | -3.63% | 50,747 |
| Mar 20, 2026 | 788.00 | 788.00 | 750.00 | 772.00 | - | -2.77% | 119,831 |
| Mar 19, 2026 | 784.00 | 834.00 | 768.00 | 794.00 | - | 2.58% | 187,966 |
| Mar 18, 2026 | 778.00 | 800.00 | 764.00 | 774.00 | - | -0.51% | 69,266 |
| Mar 17, 2026 | 796.00 | 796.00 | 768.00 | 778.00 | - | 1.30% | 50,289 |
| Mar 16, 2026 | 800.00 | 800.00 | 760.00 | 768.00 | - | -2.04% | 64,939 |
| Mar 13, 2026 | 830.00 | 830.00 | 770.00 | 784.00 | - | -1.51% | 41,851 |
| Mar 12, 2026 | 822.00 | 838.00 | 764.00 | 796.00 | - | -1.00% | 107,150 |
| Mar 11, 2026 | 800.00 | 830.00 | 800.00 | 804.00 | - | 1.52% | 60,479 |
| Mar 10, 2026 | 794.00 | 826.00 | 782.00 | 792.00 | - | - | 68,406 |
| Mar 9, 2026 | 844.00 | 844.00 | 774.00 | 792.00 | - | -6.38% | 90,052 |
| Mar 6, 2026 | 832.00 | 850.00 | 772.00 | 846.00 | - | 5.22% | 100,791 |
| Mar 5, 2026 | 792.00 | 832.00 | 792.00 | 804.00 | - | 2.29% | 101,833 |
| Mar 4, 2026 | 830.00 | 830.00 | 762.00 | 786.00 | - | -5.30% | 216,529 |
| Mar 3, 2026 | 896.00 | 896.00 | 824.00 | 830.00 | - | -7.37% | 249,050 |
| Feb 27, 2026 | 862.00 | 920.00 | 848.00 | 896.00 | - | 3.94% | 344,207 |
| Feb 26, 2026 | 926.00 | 946.00 | 856.00 | 862.00 | - | -6.91% | 595,296 |
| Feb 25, 2026 | 1,076.00 | 1,230.00 | 896.00 | 926.00 | - | -10.96% | 3,923,722 |
| Feb 24, 2026 | 816.00 | 1,040.00 | 816.00 | 1,040.00 | - | 30.00% | 5,431,735 |
| Feb 23, 2026 | 724.00 | 894.00 | 724.00 | 800.00 | - | 11.11% | 835,000 |
| Feb 20, 2026 | 780.00 | 798.00 | 720.00 | 720.00 | - | -6.74% | 179,952 |
| Feb 19, 2026 | 870.00 | 902.00 | 666.00 | 772.00 | - | -11.26% | 982,640 |
| Feb 13, 2026 | 940.00 | 976.00 | 862.00 | 870.00 | - | -8.61% | 333,184 |
| Feb 12, 2026 | 946.00 | 994.00 | 940.00 | 952.00 | - | -0.21% | 74,150 |
| Feb 11, 2026 | 942.00 | 1,024.00 | 942.00 | 954.00 | - | 2.36% | 132,078 |
| Feb 10, 2026 | 970.00 | 970.00 | 930.00 | 932.00 | - | -1.27% | 42,837 |
| Feb 9, 2026 | 946.00 | 968.00 | 940.00 | 944.00 | - | - | 68,082 |
| Feb 6, 2026 | 940.00 | 960.00 | 922.00 | 944.00 | - | 0.43% | 58,307 |
| Feb 5, 2026 | 952.00 | 956.00 | 924.00 | 940.00 | - | -0.42% | 58,610 |