KISTRON Co., Ltd. (KOSDAQ:475430)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,865.00
+65.00 (1.35%)
At close: Oct 2, 2025

KISTRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,850.004,895.004,695.004,695.004,695.00-3.49%119,007
Oct 2, 20254,845.004,880.004,780.004,865.004,865.001.35%25,866
Oct 1, 20254,880.004,925.004,800.004,800.004,800.00-1.54%43,737
Sep 30, 20254,915.004,935.004,860.004,875.004,875.00-0.71%40,463
Sep 29, 20254,790.004,965.004,770.004,910.004,910.003.04%39,358
Sep 26, 20254,950.004,950.004,765.004,765.004,765.00-3.35%60,125
Sep 25, 20254,895.004,990.004,850.004,930.004,930.001.34%43,505
Sep 24, 20254,925.004,965.004,815.004,865.004,865.00-1.92%70,320
Sep 23, 20255,010.005,020.004,930.004,960.004,960.00-1.39%59,271
Sep 22, 20255,040.005,090.004,995.005,030.005,030.000.90%27,374
Sep 19, 20255,070.005,080.004,980.004,985.004,985.00-1.87%48,205
Sep 18, 20255,080.005,110.005,050.005,080.005,080.000.20%49,618
Sep 17, 20255,020.005,080.004,990.005,070.005,070.001.00%48,566
Sep 16, 20255,040.005,080.005,000.005,020.005,020.00-51,072
Sep 15, 20255,030.005,090.005,000.005,020.005,020.00-0.20%36,421
Sep 12, 20255,040.005,060.004,995.005,030.005,030.00-50,125
Sep 11, 20255,010.005,070.004,995.005,030.005,030.00-44,382
Sep 10, 20255,040.005,060.004,970.005,030.005,030.00-0.20%48,654
Sep 9, 20255,010.005,070.004,960.005,040.005,040.000.90%74,986
Sep 8, 20255,080.005,100.004,970.004,995.004,995.00-0.10%65,418
Sep 5, 20254,780.005,130.004,750.005,000.005,000.005.49%405,170
Sep 4, 20254,695.004,815.004,695.004,740.004,740.001.07%259,471
Sep 3, 20254,675.004,730.004,600.004,690.004,690.00-0.21%156,418
Sep 2, 20254,750.004,805.004,600.004,700.004,700.00-6.75%516,062
Sep 1, 20255,200.005,240.004,980.005,040.005,040.00-3.08%73,404
Aug 29, 20255,230.005,330.005,150.005,200.005,200.00-0.95%26,821
Aug 28, 20255,260.005,300.005,230.005,250.005,250.00-0.57%39,369
Aug 27, 20255,270.005,320.005,240.005,280.005,280.00-0.19%22,389
Aug 26, 20255,210.005,290.005,120.005,290.005,290.002.12%36,545
Aug 25, 20255,200.005,230.005,170.005,180.005,180.000.78%15,683
Aug 22, 20255,180.005,250.005,130.005,140.005,140.00-0.19%29,214
Aug 21, 20255,140.005,230.005,140.005,150.005,150.000.59%26,335
Aug 20, 20255,200.005,280.005,110.005,120.005,120.00-3.40%63,469
Aug 19, 20255,290.005,360.005,250.005,300.005,300.00-0.56%40,406
Aug 18, 20255,420.005,420.005,250.005,330.005,330.00-1.66%45,396
Aug 14, 20255,470.005,500.005,400.005,420.005,420.00-0.55%29,066
Aug 13, 20255,450.005,480.005,400.005,450.005,450.00-27,947
Aug 12, 20255,490.005,550.005,420.005,450.005,450.00-1.09%43,675
Aug 11, 20255,660.005,660.005,490.005,510.005,510.00-0.36%39,949
Aug 8, 20255,530.005,710.005,430.005,530.005,530.002.79%135,138
Aug 7, 20255,430.005,490.005,320.005,380.005,380.00-0.92%32,448
Aug 6, 20255,370.005,490.005,340.005,430.005,430.001.12%57,285
Aug 5, 20255,380.005,530.005,360.005,370.005,370.00-56,130
Aug 4, 20255,280.005,420.005,270.005,370.005,370.001.51%59,898
Aug 1, 20255,630.005,630.005,290.005,290.005,290.00-6.87%139,419
Jul 31, 20255,740.005,750.005,620.005,680.005,680.000.18%55,351
Jul 30, 20255,650.005,740.005,650.005,670.005,670.00-0.35%55,535
Jul 29, 20255,720.005,760.005,590.005,690.005,690.00-1.04%53,264
Jul 28, 20255,690.005,770.005,610.005,750.005,750.001.41%51,674
Jul 25, 20255,780.005,870.005,670.005,670.005,670.00-1.90%96,498