KISTRON Co., Ltd. (KOSDAQ:475430)
South Korea · Delayed Price · Currency is KRW 4,370.00
-20.00 (-0.46%)
At close: Nov 19, 2025
KISTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4,390.00 | 4,405.00 | 4,300.00 | 4,370.00 | 4,370.00 | -0.46% | 24,949 |
| Nov 18, 2025 | 4,510.00 | 4,510.00 | 4,370.00 | 4,390.00 | 4,390.00 | -2.44% | 50,505 |
| Nov 17, 2025 | 4,560.00 | 4,575.00 | 4,450.00 | 4,500.00 | 4,500.00 | 0.90% | 31,960 |
| Nov 14, 2025 | 4,545.00 | 4,560.00 | 4,450.00 | 4,460.00 | 4,460.00 | -2.41% | 28,990 |
| Nov 13, 2025 | 4,620.00 | 4,620.00 | 4,520.00 | 4,570.00 | 4,570.00 | 0.44% | 20,177 |
| Nov 12, 2025 | 4,565.00 | 4,595.00 | 4,475.00 | 4,550.00 | 4,550.00 | 1.00% | 40,379 |
| Nov 11, 2025 | 4,585.00 | 4,630.00 | 4,450.00 | 4,505.00 | 4,505.00 | -1.21% | 31,188 |
| Nov 10, 2025 | 4,425.00 | 4,565.00 | 4,425.00 | 4,560.00 | 4,560.00 | 3.05% | 45,277 |
| Nov 7, 2025 | 4,505.00 | 4,510.00 | 4,315.00 | 4,425.00 | 4,425.00 | -0.78% | 62,296 |
| Nov 6, 2025 | 4,485.00 | 4,565.00 | 4,405.00 | 4,460.00 | 4,460.00 | -0.45% | 57,550 |
| Nov 5, 2025 | 4,570.00 | 4,575.00 | 4,345.00 | 4,480.00 | 4,480.00 | -2.08% | 102,677 |
| Nov 4, 2025 | 4,625.00 | 4,665.00 | 4,505.00 | 4,575.00 | 4,575.00 | -0.76% | 48,310 |
| Nov 3, 2025 | 4,640.00 | 4,725.00 | 4,605.00 | 4,610.00 | 4,610.00 | -0.65% | 50,881 |
| Oct 31, 2025 | 4,685.00 | 4,715.00 | 4,640.00 | 4,640.00 | 4,640.00 | -0.96% | 53,006 |
| Oct 30, 2025 | 4,830.00 | 4,890.00 | 4,685.00 | 4,685.00 | 4,685.00 | -2.50% | 43,978 |
| 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 |