KISTRON Co., Ltd. (KOSDAQ:475430)
South Korea · Delayed Price · Currency is KRW 4,845.00
-125.00 (-2.52%)
At close: Oct 28, 2025
KISTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,850.00 | 4,870.00 | 4,800.00 | 4,805.00 | 4,805.00 | -0.83% | 39,423 |
| Oct 28, 2025 | 4,975.00 | 4,975.00 | 4,835.00 | 4,845.00 | 4,845.00 | -2.52% | 64,876 |
| Oct 27, 2025 | 4,855.00 | 4,970.00 | 4,805.00 | 4,970.00 | 4,970.00 | 3.97% | 78,296 |
| Oct 24, 2025 | 4,790.00 | 4,810.00 | 4,700.00 | 4,780.00 | 4,780.00 | 0.63% | 26,089 |
| Oct 23, 2025 | 4,745.00 | 4,865.00 | 4,720.00 | 4,750.00 | 4,750.00 | 0.11% | 29,412 |
| Oct 22, 2025 | 4,730.00 | 4,760.00 | 4,665.00 | 4,745.00 | 4,745.00 | 0.64% | 33,056 |
| Oct 21, 2025 | 4,730.00 | 4,850.00 | 4,705.00 | 4,715.00 | 4,715.00 | -0.74% | 43,650 |
| Oct 20, 2025 | 4,730.00 | 4,820.00 | 4,615.00 | 4,750.00 | 4,750.00 | 0.42% | 37,773 |
| Oct 17, 2025 | 4,870.00 | 4,870.00 | 4,550.00 | 4,730.00 | 4,730.00 | -3.37% | 42,492 |
| Oct 16, 2025 | 4,880.00 | 4,950.00 | 4,860.00 | 4,895.00 | 4,895.00 | 0.31% | 30,425 |
| Oct 15, 2025 | 4,800.00 | 4,890.00 | 4,745.00 | 4,880.00 | 4,880.00 | 2.31% | 99,655 |
| Oct 14, 2025 | 4,835.00 | 4,920.00 | 4,700.00 | 4,770.00 | 4,770.00 | -0.73% | 50,003 |
| Oct 13, 2025 | 4,600.00 | 4,850.00 | 4,500.00 | 4,805.00 | 4,805.00 | 2.34% | 88,151 |
| Oct 10, 2025 | 4,850.00 | 4,895.00 | 4,695.00 | 4,695.00 | 4,695.00 | -3.49% | 119,007 |
| Oct 2, 2025 | 4,845.00 | 4,880.00 | 4,780.00 | 4,865.00 | 4,865.00 | 1.35% | 25,866 |
| Oct 1, 2025 | 4,880.00 | 4,925.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.54% | 43,737 |
| Sep 30, 2025 | 4,915.00 | 4,935.00 | 4,860.00 | 4,875.00 | 4,875.00 | -0.71% | 40,463 |
| Sep 29, 2025 | 4,790.00 | 4,965.00 | 4,770.00 | 4,910.00 | 4,910.00 | 3.04% | 39,358 |
| Sep 26, 2025 | 4,950.00 | 4,950.00 | 4,765.00 | 4,765.00 | 4,765.00 | -3.35% | 60,125 |
| Sep 25, 2025 | 4,895.00 | 4,990.00 | 4,850.00 | 4,930.00 | 4,930.00 | 1.34% | 43,505 |
| Sep 24, 2025 | 4,925.00 | 4,965.00 | 4,815.00 | 4,865.00 | 4,865.00 | -1.92% | 70,320 |
| Sep 23, 2025 | 5,010.00 | 5,020.00 | 4,930.00 | 4,960.00 | 4,960.00 | -1.39% | 59,271 |
| Sep 22, 2025 | 5,040.00 | 5,090.00 | 4,995.00 | 5,030.00 | 5,030.00 | 0.90% | 27,374 |
| Sep 19, 2025 | 5,070.00 | 5,080.00 | 4,980.00 | 4,985.00 | 4,985.00 | -1.87% | 48,205 |
| Sep 18, 2025 | 5,080.00 | 5,110.00 | 5,050.00 | 5,080.00 | 5,080.00 | 0.20% | 49,618 |
| Sep 17, 2025 | 5,020.00 | 5,080.00 | 4,990.00 | 5,070.00 | 5,070.00 | 1.00% | 48,566 |
| Sep 16, 2025 | 5,040.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | - | 51,072 |
| Sep 15, 2025 | 5,030.00 | 5,090.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.20% | 36,421 |
| Sep 12, 2025 | 5,040.00 | 5,060.00 | 4,995.00 | 5,030.00 | 5,030.00 | - | 50,125 |
| Sep 11, 2025 | 5,010.00 | 5,070.00 | 4,995.00 | 5,030.00 | 5,030.00 | - | 44,382 |
| Sep 10, 2025 | 5,040.00 | 5,060.00 | 4,970.00 | 5,030.00 | 5,030.00 | -0.20% | 48,654 |
| Sep 9, 2025 | 5,010.00 | 5,070.00 | 4,960.00 | 5,040.00 | 5,040.00 | 0.90% | 74,986 |
| Sep 8, 2025 | 5,080.00 | 5,100.00 | 4,970.00 | 4,995.00 | 4,995.00 | -0.10% | 65,418 |
| Sep 5, 2025 | 4,780.00 | 5,130.00 | 4,750.00 | 5,000.00 | 5,000.00 | 5.49% | 405,170 |
| Sep 4, 2025 | 4,695.00 | 4,815.00 | 4,695.00 | 4,740.00 | 4,740.00 | 1.07% | 259,471 |
| Sep 3, 2025 | 4,675.00 | 4,730.00 | 4,600.00 | 4,690.00 | 4,690.00 | -0.21% | 156,418 |
| Sep 2, 2025 | 4,750.00 | 4,805.00 | 4,600.00 | 4,700.00 | 4,700.00 | -6.75% | 516,062 |
| Sep 1, 2025 | 5,200.00 | 5,240.00 | 4,980.00 | 5,040.00 | 5,040.00 | -3.08% | 73,404 |
| Aug 29, 2025 | 5,230.00 | 5,330.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 26,821 |
| Aug 28, 2025 | 5,260.00 | 5,300.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.57% | 39,369 |
| Aug 27, 2025 | 5,270.00 | 5,320.00 | 5,240.00 | 5,280.00 | 5,280.00 | -0.19% | 22,389 |
| Aug 26, 2025 | 5,210.00 | 5,290.00 | 5,120.00 | 5,290.00 | 5,290.00 | 2.12% | 36,545 |
| Aug 25, 2025 | 5,200.00 | 5,230.00 | 5,170.00 | 5,180.00 | 5,180.00 | 0.78% | 15,683 |
| Aug 22, 2025 | 5,180.00 | 5,250.00 | 5,130.00 | 5,140.00 | 5,140.00 | -0.19% | 29,214 |
| Aug 21, 2025 | 5,140.00 | 5,230.00 | 5,140.00 | 5,150.00 | 5,150.00 | 0.59% | 26,335 |
| Aug 20, 2025 | 5,200.00 | 5,280.00 | 5,110.00 | 5,120.00 | 5,120.00 | -3.40% | 63,469 |
| Aug 19, 2025 | 5,290.00 | 5,360.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.56% | 40,406 |
| Aug 18, 2025 | 5,420.00 | 5,420.00 | 5,250.00 | 5,330.00 | 5,330.00 | -1.66% | 45,396 |
| Aug 14, 2025 | 5,470.00 | 5,500.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.55% | 29,066 |
| Aug 13, 2025 | 5,450.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 27,947 |