KISTRON Co., Ltd. (KOSDAQ:475430)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,140.00
-10.00 (-0.19%)
At close: Aug 22, 2025, 3:30 PM KST

KISTRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255,260.005,300.005,230.005,250.00--0.57%39,369
Aug 27, 20255,270.005,320.005,240.005,280.00--0.19%22,389
Aug 26, 20255,210.005,290.005,120.005,290.00-2.12%36,545
Aug 25, 20255,200.005,230.005,170.005,180.00-0.78%15,683
Aug 22, 20255,180.005,250.005,130.005,140.00--0.19%29,214
Aug 21, 20255,140.005,230.005,140.005,150.00-0.59%26,335
Aug 20, 20255,200.005,280.005,110.005,120.00--3.40%63,469
Aug 19, 20255,290.005,360.005,250.005,300.00--0.56%40,406
Aug 18, 20255,420.005,420.005,250.005,330.00--1.66%45,396
Aug 14, 20255,470.005,500.005,400.005,420.00--0.55%29,066
Aug 13, 20255,450.005,480.005,400.005,450.00--27,947
Aug 12, 20255,490.005,550.005,420.005,450.00--1.09%43,675
Aug 11, 20255,660.005,660.005,490.005,510.00--0.36%39,949
Aug 8, 20255,530.005,710.005,430.005,530.00-2.79%135,138
Aug 7, 20255,430.005,490.005,320.005,380.00--0.92%32,448
Aug 6, 20255,370.005,490.005,340.005,430.00-1.12%57,285
Aug 5, 20255,380.005,530.005,360.005,370.00--56,130
Aug 4, 20255,280.005,420.005,270.005,370.00-1.51%59,898
Aug 1, 20255,630.005,630.005,290.005,290.00--6.87%139,419
Jul 31, 20255,740.005,750.005,620.005,680.00-0.18%55,351
Jul 30, 20255,650.005,740.005,650.005,670.00--0.35%55,535
Jul 29, 20255,720.005,760.005,590.005,690.00--1.04%53,264
Jul 28, 20255,690.005,770.005,610.005,750.00-1.41%51,674
Jul 25, 20255,780.005,870.005,670.005,670.00--1.90%96,498
Jul 24, 20256,000.006,040.005,780.005,780.00--3.51%150,825
Jul 23, 20256,070.006,070.005,960.005,990.00--0.17%168,731
Jul 22, 20256,040.006,090.005,880.006,000.00-1.01%116,683
Jul 21, 20256,020.006,050.005,620.005,940.00-0.68%106,721
Jul 18, 20255,930.005,970.005,870.005,900.00--0.17%88,741
Jul 17, 20256,090.006,090.005,870.005,910.00--1.34%149,587
Jul 16, 20256,040.006,110.005,900.005,990.00--0.99%167,938
Jul 15, 20256,310.006,310.006,000.006,050.00--3.51%246,660
Jul 14, 20256,280.006,440.006,180.006,270.00-1.46%327,561
Jul 11, 20256,430.006,460.006,170.006,180.00--1.90%277,878
Jul 10, 20256,330.006,590.006,150.006,300.00--2.33%501,572
Jul 9, 20256,950.007,130.006,230.006,450.00-12.76%3,557,172
Jul 8, 20255,560.005,780.005,550.005,720.00-2.88%135,911
Jul 7, 20255,630.005,680.005,540.005,560.00--1.24%115,066
Jul 4, 20255,950.005,960.005,610.005,630.00--3.43%152,184
Jul 3, 20255,780.005,850.005,740.005,830.00-1.57%95,346
Jul 2, 20255,900.005,980.005,720.005,740.00--6.51%399,188
Jul 1, 20256,200.006,280.006,080.006,140.00-2.50%129,726
Jun 30, 20256,150.006,285.005,940.005,990.00--2.92%368,750
Jun 27, 20256,590.006,640.006,130.006,170.00--5.51%479,202
Jun 26, 20256,620.006,640.006,500.006,530.00--387,192
Jun 25, 20256,700.006,780.006,520.006,530.00--1.21%573,072
Jun 24, 20256,660.006,700.006,510.006,610.00-1.07%648,610
Jun 23, 20256,770.006,780.006,510.006,540.00--4.94%598,925
Jun 20, 20256,740.007,110.006,600.006,880.00-3.15%1,206,726
Jun 19, 20256,730.007,170.006,600.006,670.00-2.46%2,477,386