KISTRON Co., Ltd. (KOSDAQ:475430)
South Korea · Delayed Price · Currency is KRW 4,485.00
+270.00 (6.41%)
At close: Jul 23, 2026
KISTRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4,250.00 | 4,490.00 | 4,250.00 | 4,485.00 | 4,485.00 | 6.41% | 402,178 |
| Jul 22, 2026 | 4,200.00 | 4,375.00 | 4,175.00 | 4,215.00 | 4,215.00 | 2.43% | 431,312 |
| Jul 21, 2026 | 4,010.00 | 4,145.00 | 3,980.00 | 4,115.00 | 4,115.00 | 2.75% | 243,812 |
| Jul 20, 2026 | 4,100.00 | 4,135.00 | 3,995.00 | 4,005.00 | 4,005.00 | -4.07% | 315,560 |
| Jul 16, 2026 | 4,340.00 | 4,365.00 | 4,100.00 | 4,175.00 | 4,175.00 | -7.22% | 531,216 |
| Jul 15, 2026 | 4,340.00 | 4,605.00 | 4,275.00 | 4,500.00 | 4,500.00 | 7.53% | 752,644 |
| Jul 14, 2026 | 4,305.00 | 4,370.00 | 4,045.00 | 4,185.00 | 4,185.00 | -3.90% | 441,636 |
| Jul 13, 2026 | 4,580.00 | 4,720.00 | 4,300.00 | 4,355.00 | 4,355.00 | -4.70% | 536,939 |
| Jul 10, 2026 | 4,280.00 | 4,685.00 | 4,280.00 | 4,570.00 | 4,570.00 | 8.94% | 900,192 |
| Jul 9, 2026 | 4,280.00 | 4,470.00 | 4,140.00 | 4,195.00 | 4,195.00 | -2.44% | 719,369 |
| Jul 8, 2026 | 4,670.00 | 4,735.00 | 4,240.00 | 4,300.00 | 4,300.00 | -10.51% | 1,214,948 |
| Jul 7, 2026 | 5,120.00 | 5,260.00 | 4,760.00 | 4,805.00 | 4,805.00 | -8.65% | 940,620 |
| Jul 6, 2026 | 5,600.00 | 5,640.00 | 5,130.00 | 5,260.00 | 5,260.00 | -6.07% | 1,092,101 |
| Jul 3, 2026 | 5,810.00 | 5,890.00 | 5,310.00 | 5,600.00 | 5,600.00 | -4.44% | 1,420,569 |
| Jul 2, 2026 | 6,500.00 | 6,510.00 | 5,740.00 | 5,860.00 | 5,860.00 | -13.82% | 2,008,249 |
| Jul 1, 2026 | 6,760.00 | 7,040.00 | 6,580.00 | 6,800.00 | 6,800.00 | 2.10% | 3,412,589 |
| Jun 30, 2026 | 6,730.00 | 7,470.00 | 6,420.00 | 6,660.00 | 6,660.00 | -0.15% | 10,029,660 |
| Jun 29, 2026 | 6,660.00 | 7,060.00 | 6,210.00 | 6,670.00 | 6,670.00 | 0.91% | 4,555,225 |
| Jun 26, 2026 | 6,290.00 | 7,820.00 | 6,290.00 | 6,610.00 | 6,610.00 | 5.25% | 23,254,870 |
| Jun 25, 2026 | 6,110.00 | 6,870.00 | 5,580.00 | 6,280.00 | 6,280.00 | 10.76% | 17,566,540 |
| Jun 24, 2026 | 5,590.00 | 6,390.00 | 5,350.00 | 5,670.00 | 5,670.00 | 4.23% | 8,227,173 |
| Jun 23, 2026 | 6,340.00 | 6,940.00 | 5,430.00 | 5,440.00 | 5,440.00 | -10.97% | 21,598,345 |
| Jun 22, 2026 | 4,760.00 | 6,110.00 | 4,760.00 | 6,110.00 | 6,110.00 | 30.00% | 7,260,794 |
| Jun 19, 2026 | 4,975.00 | 5,270.00 | 4,595.00 | 4,700.00 | 4,700.00 | -6.00% | 1,179,880 |
| Jun 18, 2026 | 4,630.00 | 5,840.00 | 4,510.00 | 5,000.00 | 5,000.00 | 8.93% | 5,904,756 |
| Jun 17, 2026 | 4,575.00 | 4,725.00 | 4,490.00 | 4,590.00 | 4,590.00 | 0.33% | 149,627 |
| Jun 16, 2026 | 4,605.00 | 4,720.00 | 4,425.00 | 4,575.00 | 4,575.00 | -0.11% | 118,699 |
| Jun 15, 2026 | 4,530.00 | 4,620.00 | 4,465.00 | 4,580.00 | 4,580.00 | 3.04% | 117,424 |
| Jun 12, 2026 | 4,415.00 | 4,555.00 | 4,365.00 | 4,445.00 | 4,445.00 | 3.01% | 240,758 |
| Jun 11, 2026 | 4,210.00 | 4,380.00 | 4,210.00 | 4,315.00 | 4,315.00 | 0.58% | 63,473 |
| Jun 10, 2026 | 4,415.00 | 4,625.00 | 4,270.00 | 4,290.00 | 4,290.00 | -2.83% | 168,732 |
| Jun 9, 2026 | 4,240.00 | 4,530.00 | 4,240.00 | 4,415.00 | 4,415.00 | 4.25% | 180,970 |
| Jun 8, 2026 | 4,410.00 | 4,650.00 | 4,235.00 | 4,235.00 | 4,235.00 | -11.95% | 329,285 |
| Jun 5, 2026 | 4,550.00 | 4,890.00 | 4,405.00 | 4,810.00 | 4,810.00 | 2.78% | 384,298 |
| Jun 4, 2026 | 4,675.00 | 4,875.00 | 4,615.00 | 4,680.00 | 4,680.00 | -0.74% | 255,623 |
| Jun 2, 2026 | 4,950.00 | 4,950.00 | 4,620.00 | 4,715.00 | 4,715.00 | -4.17% | 360,702 |
| Jun 1, 2026 | 5,000.00 | 5,100.00 | 4,785.00 | 4,920.00 | 4,920.00 | -1.80% | 429,416 |
| May 29, 2026 | 5,410.00 | 5,720.00 | 4,990.00 | 5,010.00 | 5,010.00 | -7.22% | 1,054,267 |
| May 28, 2026 | 5,430.00 | 5,880.00 | 4,990.00 | 5,400.00 | 5,400.00 | - | 2,026,069 |
| May 27, 2026 | 6,030.00 | 6,080.00 | 5,350.00 | 5,400.00 | 5,400.00 | -9.70% | 1,299,464 |
| May 26, 2026 | 5,850.00 | 6,270.00 | 5,760.00 | 5,980.00 | 5,980.00 | 5.84% | 3,323,199 |
| May 22, 2026 | 4,825.00 | 6,090.00 | 4,810.00 | 5,650.00 | 5,650.00 | 18.57% | 6,756,159 |
| May 21, 2026 | 4,605.00 | 4,910.00 | 4,605.00 | 4,765.00 | 4,765.00 | 4.73% | 255,199 |
| May 20, 2026 | 4,660.00 | 4,895.00 | 4,500.00 | 4,550.00 | 4,550.00 | -2.99% | 153,950 |
| May 19, 2026 | 4,790.00 | 4,920.00 | 4,650.00 | 4,690.00 | 4,690.00 | -3.10% | 263,600 |
| May 18, 2026 | 4,860.00 | 4,890.00 | 4,650.00 | 4,840.00 | 4,840.00 | -0.41% | 419,157 |
| May 15, 2026 | 5,240.00 | 5,300.00 | 4,775.00 | 4,860.00 | 4,860.00 | -7.07% | 690,114 |
| May 14, 2026 | 5,530.00 | 5,690.00 | 5,080.00 | 5,230.00 | 5,230.00 | -4.56% | 394,562 |
| May 13, 2026 | 5,400.00 | 5,650.00 | 5,200.00 | 5,480.00 | 5,480.00 | 1.48% | 569,680 |
| May 12, 2026 | 5,800.00 | 5,880.00 | 5,310.00 | 5,400.00 | 5,400.00 | -7.06% | 992,558 |