Kiswire Ltd. (KRX:002240)
South Korea · Delayed Price · Currency is KRW 18,260
+60 (0.33%)
At close: Nov 26, 2025
Kiswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 18,200.00 | 18,560.00 | 17,930.00 | 18,260.00 | 18,260.00 | 0.33% | 61,881 |
| Nov 25, 2025 | 18,590.00 | 18,670.00 | 18,160.00 | 18,200.00 | 18,200.00 | -2.05% | 20,420 |
| Nov 24, 2025 | 18,410.00 | 18,730.00 | 18,330.00 | 18,580.00 | 18,580.00 | 1.59% | 52,823 |
| Nov 21, 2025 | 17,960.00 | 18,320.00 | 17,730.00 | 18,290.00 | 18,290.00 | 1.84% | 34,483 |
| Nov 20, 2025 | 17,800.00 | 18,140.00 | 17,800.00 | 17,960.00 | 17,960.00 | 0.90% | 23,251 |
| Nov 19, 2025 | 17,790.00 | 18,190.00 | 17,550.00 | 17,800.00 | 17,800.00 | 0.06% | 26,662 |
| Nov 18, 2025 | 18,200.00 | 18,430.00 | 17,790.00 | 17,790.00 | 17,790.00 | -2.25% | 61,028 |
| Nov 17, 2025 | 18,060.00 | 18,480.00 | 18,040.00 | 18,200.00 | 18,200.00 | 0.78% | 65,527 |
| Nov 14, 2025 | 17,920.00 | 18,280.00 | 17,830.00 | 18,060.00 | 18,060.00 | 0.67% | 34,209 |
| Nov 13, 2025 | 18,010.00 | 18,080.00 | 17,880.00 | 17,940.00 | 17,940.00 | -0.39% | 10,674 |
| Nov 12, 2025 | 17,900.00 | 18,060.00 | 17,870.00 | 18,010.00 | 18,010.00 | 0.45% | 41,101 |
| Nov 11, 2025 | 18,030.00 | 18,130.00 | 17,900.00 | 17,930.00 | 17,930.00 | -0.55% | 8,963 |
| Nov 10, 2025 | 17,800.00 | 18,090.00 | 17,800.00 | 18,030.00 | 18,030.00 | 1.29% | 18,008 |
| Nov 7, 2025 | 18,030.00 | 18,030.00 | 17,510.00 | 17,800.00 | 17,800.00 | 0.23% | 17,759 |
| Nov 6, 2025 | 17,950.00 | 18,040.00 | 17,750.00 | 17,760.00 | 17,760.00 | -1.06% | 12,669 |
| Nov 5, 2025 | 18,000.00 | 18,040.00 | 17,650.00 | 17,950.00 | 17,950.00 | -0.28% | 19,789 |
| Nov 4, 2025 | 18,050.00 | 18,050.00 | 17,730.00 | 18,000.00 | 18,000.00 | 1.29% | 14,450 |
| Nov 3, 2025 | 17,820.00 | 18,000.00 | 17,740.00 | 17,770.00 | 17,770.00 | -0.50% | 35,872 |
| Oct 31, 2025 | 17,860.00 | 17,990.00 | 17,710.00 | 17,860.00 | 17,860.00 | 0.06% | 28,100 |
| Oct 30, 2025 | 18,000.00 | 18,000.00 | 17,810.00 | 17,850.00 | 17,850.00 | -0.83% | 22,281 |
| Oct 29, 2025 | 17,940.00 | 18,150.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.06% | 21,034 |
| Oct 28, 2025 | 17,900.00 | 18,210.00 | 17,800.00 | 17,990.00 | 17,990.00 | -0.06% | 14,914 |
| Oct 27, 2025 | 18,100.00 | 18,150.00 | 17,940.00 | 18,000.00 | 18,000.00 | 0.28% | 31,602 |
| Oct 24, 2025 | 17,920.00 | 17,950.00 | 17,630.00 | 17,950.00 | 17,950.00 | 0.17% | 13,278 |
| Oct 23, 2025 | 17,980.00 | 18,100.00 | 17,730.00 | 17,920.00 | 17,920.00 | 0.39% | 19,392 |
| Oct 22, 2025 | 17,700.00 | 17,960.00 | 17,600.00 | 17,850.00 | 17,850.00 | 0.85% | 21,213 |
| Oct 21, 2025 | 17,350.00 | 17,950.00 | 17,350.00 | 17,700.00 | 17,700.00 | 2.19% | 66,124 |
| Oct 20, 2025 | 17,230.00 | 17,320.00 | 17,000.00 | 17,320.00 | 17,320.00 | 1.35% | 19,251 |
| Oct 17, 2025 | 17,120.00 | 17,240.00 | 16,800.00 | 17,090.00 | 17,090.00 | 1.00% | 16,143 |
| Oct 16, 2025 | 16,830.00 | 17,170.00 | 16,830.00 | 16,920.00 | 16,920.00 | 0.53% | 10,945 |
| Oct 15, 2025 | 17,060.00 | 17,070.00 | 16,560.00 | 16,830.00 | 16,830.00 | -0.82% | 35,463 |
| Oct 14, 2025 | 16,950.00 | 17,050.00 | 16,890.00 | 16,970.00 | 16,970.00 | 0.12% | 14,548 |
| Oct 13, 2025 | 16,910.00 | 16,950.00 | 16,780.00 | 16,950.00 | 16,950.00 | -0.06% | 9,819 |
| Oct 10, 2025 | 17,010.00 | 17,110.00 | 16,850.00 | 16,960.00 | 16,960.00 | -0.29% | 15,212 |
| Oct 2, 2025 | 17,030.00 | 17,150.00 | 16,970.00 | 17,010.00 | 17,010.00 | -0.12% | 9,560 |
| Oct 1, 2025 | 17,100.00 | 17,210.00 | 16,970.00 | 17,030.00 | 17,030.00 | -0.41% | 14,362 |
| Sep 30, 2025 | 17,210.00 | 17,600.00 | 17,060.00 | 17,100.00 | 17,100.00 | -0.75% | 29,651 |
| Sep 29, 2025 | 17,300.00 | 17,400.00 | 17,230.00 | 17,230.00 | 17,230.00 | -0.52% | 9,800 |
| Sep 26, 2025 | 17,320.00 | 17,410.00 | 17,210.00 | 17,320.00 | 17,320.00 | -0.12% | 15,357 |
| Sep 25, 2025 | 17,390.00 | 17,480.00 | 17,250.00 | 17,340.00 | 17,340.00 | 0.06% | 249,267 |
| Sep 24, 2025 | 17,500.00 | 17,680.00 | 17,300.00 | 17,330.00 | 17,330.00 | -0.97% | 19,603 |
| Sep 23, 2025 | 17,590.00 | 17,660.00 | 17,490.00 | 17,500.00 | 17,500.00 | -0.96% | 24,382 |
| Sep 22, 2025 | 17,700.00 | 17,860.00 | 17,600.00 | 17,670.00 | 17,670.00 | -0.17% | 9,647 |
| Sep 19, 2025 | 17,680.00 | 17,780.00 | 17,640.00 | 17,700.00 | 17,700.00 | -0.23% | 18,788 |
| Sep 18, 2025 | 17,740.00 | 17,800.00 | 17,550.00 | 17,740.00 | 17,740.00 | - | 10,542 |
| Sep 17, 2025 | 17,800.00 | 17,870.00 | 17,700.00 | 17,740.00 | 17,740.00 | -0.34% | 12,223 |
| Sep 16, 2025 | 17,840.00 | 17,870.00 | 17,720.00 | 17,800.00 | 17,800.00 | -0.17% | 18,857 |
| Sep 15, 2025 | 17,750.00 | 17,880.00 | 17,670.00 | 17,830.00 | 17,830.00 | 0.39% | 16,812 |
| Sep 12, 2025 | 17,450.00 | 17,860.00 | 17,450.00 | 17,760.00 | 17,760.00 | 1.89% | 24,994 |
| Sep 11, 2025 | 17,700.00 | 17,980.00 | 17,430.00 | 17,430.00 | 17,430.00 | -1.41% | 37,590 |