KISTRON Co., Ltd. (KOSDAQ:475430)
South Korea · Delayed Price · Currency is KRW 4,290.00
-125.00 (-2.83%)
At close: Jun 10, 2026
KISTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 6,100.00 | 6,140.00 | 5,760.00 | 5,810.00 | 5,810.00 | -4.75% | 609,226 |
| May 8, 2026 | 5,910.00 | 6,300.00 | 5,880.00 | 6,100.00 | 6,100.00 | 2.52% | 947,024 |
| May 7, 2026 | 6,420.00 | 6,430.00 | 5,910.00 | 5,950.00 | 5,950.00 | -7.47% | 1,128,963 |
| 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 | - | 6,443,547 |
| Apr 29, 2026 | 4,870.00 | 6,310.00 | 4,840.00 | 5,860.00 | 5,860.00 | 20.08% | 14,357,410 |
| Apr 28, 2026 | 4,870.00 | 4,910.00 | 4,760.00 | 4,880.00 | 4,880.00 | 0.62% | 127,424 |
| 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% | 118,161 |
| Apr 23, 2026 | 4,680.00 | 5,040.00 | 4,680.00 | 4,780.00 | 4,780.00 | 3.02% | 741,087 |
| Apr 22, 2026 | 4,740.00 | 4,740.00 | 4,605.00 | 4,640.00 | 4,640.00 | -0.64% | 41,568 |
| 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% | 99,162 |
| Apr 17, 2026 | 4,730.00 | 4,820.00 | 4,670.00 | 4,820.00 | 4,820.00 | 1.90% | 121,763 |
| Apr 16, 2026 | 4,630.00 | 4,785.00 | 4,580.00 | 4,730.00 | 4,730.00 | 2.27% | 190,463 |
| Apr 15, 2026 | 4,465.00 | 4,880.00 | 4,405.00 | 4,625.00 | 4,625.00 | 3.93% | 558,194 |
| Apr 14, 2026 | 4,405.00 | 4,455.00 | 4,405.00 | 4,450.00 | 4,450.00 | 1.25% | 29,111 |
| Apr 13, 2026 | 4,350.00 | 4,420.00 | 4,340.00 | 4,395.00 | 4,395.00 | -0.45% | 22,548 |
| Apr 10, 2026 | 4,370.00 | 4,650.00 | 4,285.00 | 4,415.00 | 4,415.00 | 3.15% | 84,084 |
| Apr 9, 2026 | 4,335.00 | 4,335.00 | 4,215.00 | 4,280.00 | 4,280.00 | -0.81% | 20,842 |
| Apr 8, 2026 | 4,270.00 | 4,340.00 | 4,260.00 | 4,315.00 | 4,315.00 | 1.65% | 42,027 |
| 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 | - | 28,005 |
| Apr 3, 2026 | 4,240.00 | 4,300.00 | 4,200.00 | 4,260.00 | 4,260.00 | 1.07% | 16,198 |
| Apr 2, 2026 | 4,295.00 | 4,390.00 | 4,150.00 | 4,215.00 | 4,215.00 | -1.86% | 46,156 |
| Apr 1, 2026 | 4,230.00 | 4,310.00 | 4,220.00 | 4,295.00 | 4,295.00 | 4.00% | 19,456 |
| Mar 31, 2026 | 4,260.00 | 4,300.00 | 4,130.00 | 4,130.00 | 4,130.00 | -4.40% | 43,189 |
| Mar 30, 2026 | 4,215.00 | 4,460.00 | 4,205.00 | 4,320.00 | 4,320.00 | -0.92% | 40,443 |
| Mar 27, 2026 | 4,375.00 | 4,375.00 | 4,105.00 | 4,360.00 | 4,360.00 | -0.68% | 57,402 |