KISTRON Co., Ltd. (KOSDAQ:475430)
South Korea · Delayed Price · Currency is KRW 4,250.00
-90.00 (-2.07%)
At close: Aug 24, 2026
KISTRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,340.00 | 4,400.00 | 4,240.00 | 4,250.00 | 4,250.00 | -2.07% | 174,926 |
| Aug 21, 2026 | 4,545.00 | 4,545.00 | 4,285.00 | 4,340.00 | 4,340.00 | -4.51% | 199,421 |
| Aug 20, 2026 | 4,550.00 | 4,600.00 | 4,495.00 | 4,545.00 | 4,545.00 | -0.33% | 152,814 |
| Aug 19, 2026 | 4,500.00 | 4,615.00 | 4,425.00 | 4,560.00 | 4,560.00 | -0.11% | 212,624 |
| Aug 18, 2026 | 4,730.00 | 4,800.00 | 4,500.00 | 4,565.00 | 4,565.00 | -0.22% | 620,460 |
| Aug 14, 2026 | 4,615.00 | 4,685.00 | 4,240.00 | 4,575.00 | 4,575.00 | - | 302,455 |
| Aug 13, 2026 | 4,620.00 | 4,860.00 | 4,545.00 | 4,575.00 | 4,575.00 | 0.33% | 704,505 |
| Aug 12, 2026 | 4,520.00 | 4,685.00 | 4,410.00 | 4,560.00 | 4,560.00 | 0.88% | 615,671 |
| Aug 11, 2026 | 4,540.00 | 4,760.00 | 4,465.00 | 4,520.00 | 4,520.00 | -0.33% | 1,085,187 |
| Aug 10, 2026 | 4,200.00 | 4,750.00 | 4,200.00 | 4,535.00 | 4,535.00 | 8.23% | 3,004,825 |
| Aug 7, 2026 | 4,185.00 | 4,285.00 | 4,095.00 | 4,190.00 | 4,190.00 | 0.48% | 169,275 |
| Aug 6, 2026 | 4,150.00 | 4,230.00 | 4,115.00 | 4,170.00 | 4,170.00 | -0.83% | 156,806 |
| Aug 5, 2026 | 4,095.00 | 4,230.00 | 4,080.00 | 4,205.00 | 4,205.00 | 3.83% | 260,203 |
| Aug 4, 2026 | 3,905.00 | 4,050.00 | 3,905.00 | 4,050.00 | 4,050.00 | 4.52% | 213,486 |
| Aug 3, 2026 | 3,760.00 | 3,975.00 | 3,690.00 | 3,875.00 | 3,875.00 | 1.84% | 191,950 |
| Jul 31, 2026 | 3,700.00 | 3,850.00 | 3,610.00 | 3,805.00 | 3,805.00 | 8.10% | 318,432 |
| Jul 30, 2026 | 3,315.00 | 3,630.00 | 3,315.00 | 3,520.00 | 3,520.00 | 0.57% | 243,988 |
| Jul 29, 2026 | 3,960.00 | 4,060.00 | 3,400.00 | 3,500.00 | 3,500.00 | -11.28% | 455,999 |
| Jul 28, 2026 | 4,160.00 | 4,270.00 | 3,930.00 | 3,945.00 | 3,945.00 | -8.68% | 282,016 |
| Jul 27, 2026 | 4,360.00 | 4,430.00 | 4,265.00 | 4,320.00 | 4,320.00 | -0.58% | 211,738 |
| Jul 24, 2026 | 4,485.00 | 4,485.00 | 4,285.00 | 4,345.00 | 4,345.00 | -3.12% | 274,376 |
| 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 |