KISTRON Co., Ltd. (KOSDAQ:475430)
South Korea · Delayed Price · Currency is KRW 5,530.00
+150.00 (2.79%)
At close: Aug 8, 2025, 3:30 PM KST
KISTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5,430.00 | 5,490.00 | 5,320.00 | 5,380.00 | - | -0.92% | 32,448 |
| Aug 6, 2025 | 5,370.00 | 5,490.00 | 5,340.00 | 5,430.00 | - | 1.12% | 57,285 |
| Aug 5, 2025 | 5,380.00 | 5,530.00 | 5,360.00 | 5,370.00 | - | - | 56,130 |
| Aug 4, 2025 | 5,280.00 | 5,420.00 | 5,270.00 | 5,370.00 | - | 1.51% | 59,898 |
| Aug 1, 2025 | 5,630.00 | 5,630.00 | 5,290.00 | 5,290.00 | - | -6.87% | 139,419 |
| Jul 31, 2025 | 5,740.00 | 5,750.00 | 5,620.00 | 5,680.00 | - | 0.18% | 55,351 |
| Jul 30, 2025 | 5,650.00 | 5,740.00 | 5,650.00 | 5,670.00 | - | -0.35% | 55,535 |
| Jul 29, 2025 | 5,720.00 | 5,760.00 | 5,590.00 | 5,690.00 | - | -1.04% | 53,264 |
| Jul 28, 2025 | 5,690.00 | 5,770.00 | 5,610.00 | 5,750.00 | - | 1.41% | 51,674 |
| Jul 25, 2025 | 5,780.00 | 5,870.00 | 5,670.00 | 5,670.00 | - | -1.90% | 96,498 |
| Jul 24, 2025 | 6,000.00 | 6,040.00 | 5,780.00 | 5,780.00 | - | -3.51% | 150,825 |
| Jul 23, 2025 | 6,070.00 | 6,070.00 | 5,960.00 | 5,990.00 | - | -0.17% | 168,731 |
| Jul 22, 2025 | 6,040.00 | 6,090.00 | 5,880.00 | 6,000.00 | - | 1.01% | 116,683 |
| Jul 21, 2025 | 6,020.00 | 6,050.00 | 5,620.00 | 5,940.00 | - | 0.68% | 106,721 |
| Jul 18, 2025 | 5,930.00 | 5,970.00 | 5,870.00 | 5,900.00 | - | -0.17% | 88,741 |
| Jul 17, 2025 | 6,090.00 | 6,090.00 | 5,870.00 | 5,910.00 | - | -1.34% | 149,587 |
| Jul 16, 2025 | 6,040.00 | 6,110.00 | 5,900.00 | 5,990.00 | - | -0.99% | 167,938 |
| Jul 15, 2025 | 6,310.00 | 6,310.00 | 6,000.00 | 6,050.00 | - | -3.51% | 246,660 |
| Jul 14, 2025 | 6,280.00 | 6,440.00 | 6,180.00 | 6,270.00 | - | 1.46% | 327,561 |
| Jul 11, 2025 | 6,430.00 | 6,460.00 | 6,170.00 | 6,180.00 | - | -1.90% | 277,878 |
| Jul 10, 2025 | 6,330.00 | 6,590.00 | 6,150.00 | 6,300.00 | - | -2.33% | 501,572 |
| Jul 9, 2025 | 6,950.00 | 7,130.00 | 6,230.00 | 6,450.00 | - | 12.76% | 3,557,172 |
| Jul 8, 2025 | 5,560.00 | 5,780.00 | 5,550.00 | 5,720.00 | - | 2.88% | 135,911 |
| Jul 7, 2025 | 5,630.00 | 5,680.00 | 5,540.00 | 5,560.00 | - | -1.24% | 115,066 |
| Jul 4, 2025 | 5,950.00 | 5,960.00 | 5,610.00 | 5,630.00 | - | -3.43% | 152,184 |
| Jul 3, 2025 | 5,780.00 | 5,850.00 | 5,740.00 | 5,830.00 | - | 1.57% | 95,346 |
| Jul 2, 2025 | 5,900.00 | 5,980.00 | 5,720.00 | 5,740.00 | - | -6.51% | 399,188 |
| Jul 1, 2025 | 6,200.00 | 6,280.00 | 6,080.00 | 6,140.00 | - | 2.50% | 129,726 |
| Jun 30, 2025 | 6,150.00 | 6,285.00 | 5,940.00 | 5,990.00 | - | -2.92% | 368,750 |
| Jun 27, 2025 | 6,590.00 | 6,640.00 | 6,130.00 | 6,170.00 | - | -5.51% | 479,202 |
| Jun 26, 2025 | 6,620.00 | 6,640.00 | 6,500.00 | 6,530.00 | - | - | 387,192 |
| Jun 25, 2025 | 6,700.00 | 6,780.00 | 6,520.00 | 6,530.00 | - | -1.21% | 573,072 |
| Jun 24, 2025 | 6,660.00 | 6,700.00 | 6,510.00 | 6,610.00 | - | 1.07% | 648,610 |
| Jun 23, 2025 | 6,770.00 | 6,780.00 | 6,510.00 | 6,540.00 | - | -4.94% | 598,925 |
| Jun 20, 2025 | 6,740.00 | 7,110.00 | 6,600.00 | 6,880.00 | - | 3.15% | 1,206,726 |
| Jun 19, 2025 | 6,730.00 | 7,170.00 | 6,600.00 | 6,670.00 | - | 2.46% | 2,477,386 |
| Jun 18, 2025 | 6,880.00 | 6,930.00 | 6,410.00 | 6,510.00 | - | -8.70% | 1,652,254 |
| Jun 17, 2025 | 7,010.00 | 7,470.00 | 6,720.00 | 7,130.00 | - | 3.18% | 3,703,973 |
| Jun 16, 2025 | 6,910.00 | 7,070.00 | 6,700.00 | 6,910.00 | - | 2.37% | 1,028,712 |
| Jun 13, 2025 | 7,680.00 | 7,860.00 | 6,720.00 | 6,750.00 | - | -12.34% | 1,935,729 |
| Jun 12, 2025 | 8,020.00 | 8,130.00 | 7,690.00 | 7,700.00 | - | -3.27% | 1,086,061 |
| Jun 11, 2025 | 8,230.00 | 8,430.00 | 7,920.00 | 7,960.00 | - | - | 1,961,983 |
| Jun 10, 2025 | 8,130.00 | 8,470.00 | 7,860.00 | 7,960.00 | - | -3.05% | 2,311,800 |
| Jun 9, 2025 | 8,620.00 | 8,680.00 | 8,070.00 | 8,210.00 | - | -5.09% | 1,931,646 |
| Jun 5, 2025 | 9,250.00 | 9,310.00 | 8,340.00 | 8,650.00 | - | -2.81% | 4,410,950 |