KISTRON Co., Ltd. (KOSDAQ:475430)
South Korea · Delayed Price · Currency is KRW 4,645.00
-140.00 (-2.93%)
At close: Feb 27, 2026
KISTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,785.00 | 4,810.00 | 4,630.00 | 4,645.00 | 4,645.00 | -2.93% | 134,315 |
| Feb 26, 2026 | 4,930.00 | 4,980.00 | 4,755.00 | 4,785.00 | 4,785.00 | -2.84% | 245,862 |
| Feb 25, 2026 | 5,060.00 | 5,060.00 | 4,915.00 | 4,925.00 | 4,925.00 | -1.50% | 117,908 |
| Feb 24, 2026 | 4,925.00 | 5,010.00 | 4,900.00 | 5,000.00 | 5,000.00 | 0.40% | 122,007 |
| Feb 23, 2026 | 4,905.00 | 5,070.00 | 4,805.00 | 4,980.00 | 4,980.00 | 1.63% | 152,944 |
| Feb 20, 2026 | 4,860.00 | 4,950.00 | 4,850.00 | 4,900.00 | 4,900.00 | 0.20% | 99,434 |
| Feb 19, 2026 | 4,900.00 | 4,900.00 | 4,785.00 | 4,890.00 | 4,890.00 | 0.93% | 99,762 |
| Feb 13, 2026 | 4,915.00 | 4,920.00 | 4,785.00 | 4,845.00 | 4,845.00 | -1.42% | 72,710 |
| Feb 12, 2026 | 4,885.00 | 4,925.00 | 4,825.00 | 4,915.00 | 4,915.00 | 0.72% | 73,240 |
| Feb 11, 2026 | 4,805.00 | 4,895.00 | 4,805.00 | 4,880.00 | 4,880.00 | 0.93% | 103,320 |
| Feb 10, 2026 | 4,835.00 | 4,875.00 | 4,810.00 | 4,835.00 | 4,835.00 | 0.73% | 72,555 |
| Feb 9, 2026 | 4,750.00 | 4,830.00 | 4,710.00 | 4,800.00 | 4,800.00 | 2.13% | 73,056 |
| Feb 6, 2026 | 4,755.00 | 4,755.00 | 4,505.00 | 4,700.00 | 4,700.00 | -1.16% | 112,587 |
| Feb 5, 2026 | 4,800.00 | 4,855.00 | 4,735.00 | 4,755.00 | 4,755.00 | -1.55% | 119,779 |
| Feb 4, 2026 | 4,700.00 | 4,870.00 | 4,645.00 | 4,830.00 | 4,830.00 | 1.36% | 111,643 |
| Feb 3, 2026 | 4,615.00 | 4,790.00 | 4,550.00 | 4,765.00 | 4,765.00 | 3.59% | 106,276 |
| Feb 2, 2026 | 4,755.00 | 4,785.00 | 4,520.00 | 4,600.00 | 4,600.00 | -3.16% | 84,553 |
| Jan 30, 2026 | 4,895.00 | 4,920.00 | 4,700.00 | 4,750.00 | 4,750.00 | -2.26% | 147,341 |
| Jan 29, 2026 | 4,705.00 | 4,865.00 | 4,650.00 | 4,860.00 | 4,860.00 | 2.53% | 145,219 |
| Jan 28, 2026 | 4,785.00 | 4,815.00 | 4,650.00 | 4,740.00 | 4,740.00 | 0.64% | 94,936 |
| Jan 27, 2026 | 4,800.00 | 4,815.00 | 4,675.00 | 4,710.00 | 4,710.00 | -1.67% | 79,236 |
| Jan 26, 2026 | 4,745.00 | 4,865.00 | 4,735.00 | 4,790.00 | 4,790.00 | 1.05% | 127,445 |
| Jan 23, 2026 | 4,620.00 | 4,755.00 | 4,550.00 | 4,740.00 | 4,740.00 | 2.60% | 128,891 |
| Jan 22, 2026 | 4,595.00 | 4,700.00 | 4,550.00 | 4,620.00 | 4,620.00 | 0.54% | 104,375 |
| Jan 21, 2026 | 4,860.00 | 4,860.00 | 4,490.00 | 4,595.00 | 4,595.00 | -2.85% | 151,341 |
| Jan 20, 2026 | 4,500.00 | 4,785.00 | 4,435.00 | 4,730.00 | 4,730.00 | 5.46% | 310,214 |
| Jan 19, 2026 | 4,415.00 | 4,515.00 | 4,385.00 | 4,485.00 | 4,485.00 | 1.59% | 2,087,046 |
| Jan 16, 2026 | 4,535.00 | 4,560.00 | 4,415.00 | 4,415.00 | 4,415.00 | -2.65% | 90,186 |
| Jan 15, 2026 | 4,545.00 | 4,605.00 | 4,460.00 | 4,535.00 | 4,535.00 | 0.33% | 45,025 |
| Jan 14, 2026 | 4,525.00 | 4,620.00 | 4,450.00 | 4,520.00 | 4,520.00 | 0.44% | 46,983 |
| Jan 13, 2026 | 4,580.00 | 4,580.00 | 4,445.00 | 4,500.00 | 4,500.00 | -1.75% | 62,997 |
| Jan 12, 2026 | 4,395.00 | 4,635.00 | 4,395.00 | 4,580.00 | 4,580.00 | 3.62% | 82,496 |
| Jan 9, 2026 | 4,350.00 | 4,455.00 | 4,350.00 | 4,420.00 | 4,420.00 | 1.61% | 60,833 |
| Jan 8, 2026 | 4,560.00 | 4,560.00 | 4,345.00 | 4,350.00 | 4,350.00 | -3.97% | 180,367 |
| Jan 7, 2026 | 4,650.00 | 4,770.00 | 4,445.00 | 4,530.00 | 4,530.00 | -3.10% | 227,588 |
| Jan 6, 2026 | 4,740.00 | 4,780.00 | 4,625.00 | 4,675.00 | 4,675.00 | -0.32% | 118,087 |
| Jan 5, 2026 | 4,835.00 | 4,835.00 | 4,690.00 | 4,690.00 | 4,690.00 | -3.10% | 180,092 |
| Jan 2, 2026 | 4,830.00 | 4,885.00 | 4,795.00 | 4,840.00 | 4,840.00 | 0.10% | 73,165 |
| Dec 30, 2025 | 4,915.00 | 4,935.00 | 4,805.00 | 4,835.00 | 4,835.00 | -2.81% | 84,874 |
| Dec 29, 2025 | 5,010.00 | 5,060.00 | 4,905.00 | 4,975.00 | 4,975.00 | -2.83% | 123,623 |
| Dec 26, 2025 | 5,170.00 | 5,180.00 | 5,020.00 | 5,120.00 | 5,120.00 | -0.78% | 139,263 |
| Dec 24, 2025 | 5,280.00 | 5,280.00 | 5,060.00 | 5,160.00 | 5,160.00 | 0.98% | 189,012 |
| Dec 23, 2025 | 5,120.00 | 5,260.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.99% | 242,725 |
| Dec 22, 2025 | 5,040.00 | 5,150.00 | 5,000.00 | 5,060.00 | 5,060.00 | 1.50% | 166,696 |
| Dec 19, 2025 | 5,000.00 | 5,040.00 | 4,905.00 | 4,985.00 | 4,985.00 | 0.50% | 178,008 |
| Dec 18, 2025 | 5,450.00 | 5,490.00 | 4,925.00 | 4,960.00 | 4,960.00 | -1.20% | 1,030,106 |
| Dec 17, 2025 | 4,760.00 | 5,090.00 | 4,730.00 | 5,020.00 | 5,020.00 | 6.81% | 337,013 |
| Dec 16, 2025 | 4,860.00 | 4,940.00 | 4,690.00 | 4,700.00 | 4,700.00 | 0.75% | 232,828 |
| Dec 15, 2025 | 4,605.00 | 4,765.00 | 4,575.00 | 4,665.00 | 4,665.00 | 1.86% | 95,003 |
| Dec 12, 2025 | 4,565.00 | 4,615.00 | 4,545.00 | 4,580.00 | 4,580.00 | 0.33% | 48,008 |