KISTRON Co., Ltd. (KOSDAQ:475430)
South Korea · Delayed Price · Currency is KRW 6,100.00
+150.00 (2.52%)
At close: May 8, 2026
KISTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,910.00 | 6,300.00 | 5,880.00 | 6,100.00 | 6,100.00 | 2.52% | 939,353 |
| May 7, 2026 | 6,420.00 | 6,430.00 | 5,910.00 | 5,950.00 | 5,950.00 | -7.47% | 1,113,995 |
| May 6, 2026 | 6,830.00 | 6,920.00 | 6,320.00 | 6,430.00 | 6,430.00 | -7.88% | 2,044,064 |
| May 4, 2026 | 6,060.00 | 7,330.00 | 5,860.00 | 6,980.00 | 6,980.00 | 19.11% | 11,791,660 |
| Apr 30, 2026 | 5,820.00 | 6,600.00 | 5,820.00 | 5,860.00 | 5,860.00 | - | 6,418,803 |
| Apr 29, 2026 | 4,870.00 | 6,310.00 | 4,840.00 | 5,860.00 | 5,860.00 | 20.08% | 14,237,922 |
| Apr 28, 2026 | 4,870.00 | 4,910.00 | 4,760.00 | 4,880.00 | 4,880.00 | 0.62% | 126,634 |
| Apr 27, 2026 | 4,825.00 | 4,945.00 | 4,815.00 | 4,850.00 | 4,850.00 | 0.73% | 155,559 |
| Apr 24, 2026 | 4,795.00 | 4,820.00 | 4,715.00 | 4,815.00 | 4,815.00 | 0.73% | 116,697 |
| Apr 23, 2026 | 4,680.00 | 5,040.00 | 4,680.00 | 4,780.00 | 4,780.00 | 3.02% | 739,343 |
| Apr 22, 2026 | 4,740.00 | 4,740.00 | 4,605.00 | 4,640.00 | 4,640.00 | -0.64% | 41,373 |
| Apr 21, 2026 | 4,775.00 | 4,795.00 | 4,660.00 | 4,670.00 | 4,670.00 | -2.10% | 54,893 |
| Apr 20, 2026 | 4,765.00 | 4,890.00 | 4,730.00 | 4,770.00 | 4,770.00 | -1.04% | 98,913 |
| Apr 17, 2026 | 4,730.00 | 4,820.00 | 4,670.00 | 4,820.00 | 4,820.00 | 1.90% | 121,758 |
| Apr 16, 2026 | 4,630.00 | 4,785.00 | 4,580.00 | 4,730.00 | 4,730.00 | 2.27% | 190,437 |
| Apr 15, 2026 | 4,465.00 | 4,880.00 | 4,405.00 | 4,625.00 | 4,625.00 | 3.93% | 557,425 |
| Apr 14, 2026 | 4,405.00 | 4,455.00 | 4,405.00 | 4,450.00 | 4,450.00 | 1.25% | 29,064 |
| Apr 13, 2026 | 4,350.00 | 4,420.00 | 4,340.00 | 4,395.00 | 4,395.00 | -0.45% | 22,107 |
| Apr 10, 2026 | 4,370.00 | 4,650.00 | 4,285.00 | 4,415.00 | 4,415.00 | 3.15% | 84,013 |
| Apr 9, 2026 | 4,335.00 | 4,335.00 | 4,215.00 | 4,280.00 | 4,280.00 | -0.81% | 20,804 |
| Apr 8, 2026 | 4,270.00 | 4,340.00 | 4,260.00 | 4,315.00 | 4,315.00 | 1.65% | 41,993 |
| Apr 7, 2026 | 4,275.00 | 4,295.00 | 4,195.00 | 4,245.00 | 4,245.00 | -0.35% | 16,963 |
| Apr 6, 2026 | 4,230.00 | 4,300.00 | 4,200.00 | 4,260.00 | 4,260.00 | - | 28,001 |
| Apr 3, 2026 | 4,240.00 | 4,300.00 | 4,200.00 | 4,260.00 | 4,260.00 | 1.07% | 15,265 |
| Apr 2, 2026 | 4,295.00 | 4,390.00 | 4,150.00 | 4,215.00 | 4,215.00 | -1.86% | 46,073 |
| Apr 1, 2026 | 4,230.00 | 4,310.00 | 4,220.00 | 4,295.00 | 4,295.00 | 4.00% | 19,396 |
| Mar 31, 2026 | 4,260.00 | 4,300.00 | 4,130.00 | 4,130.00 | 4,130.00 | -4.40% | 43,092 |
| Mar 30, 2026 | 4,215.00 | 4,460.00 | 4,205.00 | 4,320.00 | 4,320.00 | -0.92% | 40,314 |
| Mar 27, 2026 | 4,375.00 | 4,375.00 | 4,105.00 | 4,360.00 | 4,360.00 | -0.68% | 57,390 |
| Mar 26, 2026 | 4,545.00 | 4,545.00 | 4,375.00 | 4,390.00 | 4,390.00 | -2.88% | 45,032 |
| Mar 25, 2026 | 4,445.00 | 4,550.00 | 4,435.00 | 4,520.00 | 4,520.00 | 0.78% | 64,790 |
| Mar 24, 2026 | 4,515.00 | 4,605.00 | 4,430.00 | 4,485.00 | 4,485.00 | -0.77% | 42,725 |
| Mar 23, 2026 | 4,500.00 | 4,690.00 | 4,425.00 | 4,520.00 | 4,520.00 | -0.66% | 128,515 |
| Mar 20, 2026 | 4,330.00 | 4,600.00 | 4,300.00 | 4,550.00 | 4,550.00 | 5.08% | 144,598 |
| Mar 19, 2026 | 4,290.00 | 4,405.00 | 4,230.00 | 4,330.00 | 4,330.00 | 0.58% | 74,773 |
| Mar 18, 2026 | 4,340.00 | 4,340.00 | 4,260.00 | 4,305.00 | 4,305.00 | 0.58% | 40,624 |
| Mar 17, 2026 | 4,275.00 | 4,350.00 | 4,250.00 | 4,280.00 | 4,280.00 | 0.71% | 31,019 |
| Mar 16, 2026 | 4,350.00 | 4,350.00 | 4,200.00 | 4,250.00 | 4,250.00 | -1.85% | 31,355 |
| Mar 13, 2026 | 4,300.00 | 4,350.00 | 4,215.00 | 4,330.00 | 4,330.00 | 0.23% | 41,843 |
| Mar 12, 2026 | 4,245.00 | 4,340.00 | 4,240.00 | 4,320.00 | 4,320.00 | 1.89% | 26,696 |
| Mar 11, 2026 | 4,330.00 | 4,330.00 | 4,205.00 | 4,240.00 | 4,240.00 | -0.59% | 49,498 |
| Mar 10, 2026 | 4,190.00 | 4,300.00 | 4,125.00 | 4,265.00 | 4,265.00 | 3.39% | 30,136 |
| Mar 9, 2026 | 4,250.00 | 4,250.00 | 4,055.00 | 4,125.00 | 4,125.00 | -4.51% | 74,902 |
| Mar 6, 2026 | 4,280.00 | 4,345.00 | 4,170.00 | 4,320.00 | 4,320.00 | 0.82% | 57,837 |
| Mar 5, 2026 | 4,160.00 | 4,330.00 | 4,160.00 | 4,285.00 | 4,285.00 | 4.64% | 126,718 |
| Mar 4, 2026 | 4,460.00 | 4,460.00 | 3,985.00 | 4,095.00 | 4,095.00 | -9.00% | 308,281 |
| Mar 3, 2026 | 4,625.00 | 4,635.00 | 4,465.00 | 4,500.00 | 4,500.00 | -3.12% | 180,278 |
| Feb 27, 2026 | 4,785.00 | 4,810.00 | 4,630.00 | 4,645.00 | 4,645.00 | -2.93% | 134,315 |
| Feb 26, 2026 | 4,930.00 | 4,980.00 | 4,755.00 | 4,785.00 | 4,785.00 | -2.84% | 245,862 |
| Feb 25, 2026 | 5,060.00 | 5,060.00 | 4,915.00 | 4,925.00 | 4,925.00 | -1.50% | 117,908 |