Kiswire Ltd. (KRX:002240)
South Korea · Delayed Price · Currency is KRW 21,050
+600 (2.93%)
Apr 8, 2026, 3:30 PM KST
Kiswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 20,900.00 | 21,350.00 | 20,650.00 | 21,050.00 | 21,050.00 | 2.93% | 15,065 |
| Apr 7, 2026 | 21,000.00 | 21,150.00 | 20,450.00 | 20,450.00 | 20,450.00 | -1.92% | 13,088 |
| Apr 6, 2026 | 21,200.00 | 21,400.00 | 20,750.00 | 20,850.00 | 20,850.00 | -1.42% | 15,140 |
| Apr 3, 2026 | 21,700.00 | 21,800.00 | 21,000.00 | 21,150.00 | 21,150.00 | 0.95% | 14,269 |
| Apr 2, 2026 | 21,500.00 | 21,800.00 | 20,700.00 | 20,950.00 | 20,950.00 | -2.33% | 19,565 |
| Apr 1, 2026 | 21,000.00 | 21,650.00 | 21,000.00 | 21,450.00 | 21,450.00 | 4.13% | 19,331 |
| Mar 31, 2026 | 21,600.00 | 21,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | -4.63% | 17,347 |
| Mar 30, 2026 | 21,000.00 | 21,600.00 | 20,700.00 | 21,600.00 | 21,600.00 | 0.93% | 13,482 |
| Mar 27, 2026 | 21,000.00 | 21,450.00 | 20,700.00 | 21,400.00 | 21,400.00 | - | 17,347 |
| Mar 26, 2026 | 22,100.00 | 22,100.00 | 21,250.00 | 21,400.00 | 21,400.00 | -3.17% | 21,497 |
| Mar 25, 2026 | 21,350.00 | 22,200.00 | 21,250.00 | 22,100.00 | 22,100.00 | 4.00% | 26,318 |
| Mar 24, 2026 | 21,600.00 | 21,900.00 | 20,950.00 | 21,250.00 | 21,250.00 | -0.70% | 23,554 |
| Mar 23, 2026 | 22,550.00 | 22,600.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.73% | 34,094 |
| Mar 20, 2026 | 21,400.00 | 22,200.00 | 21,150.00 | 22,000.00 | 22,000.00 | 3.04% | 14,899 |
| Mar 19, 2026 | 21,700.00 | 22,000.00 | 21,300.00 | 21,350.00 | 21,350.00 | -2.73% | 13,909 |
| Mar 18, 2026 | 21,600.00 | 22,150.00 | 21,600.00 | 21,950.00 | 21,950.00 | 3.05% | 18,931 |
| Mar 17, 2026 | 21,550.00 | 21,700.00 | 21,150.00 | 21,300.00 | 21,300.00 | 1.19% | 12,395 |
| Mar 16, 2026 | 21,500.00 | 21,550.00 | 20,700.00 | 21,050.00 | 21,050.00 | 0.72% | 23,455 |
| Mar 13, 2026 | 21,200.00 | 21,400.00 | 20,800.00 | 20,900.00 | 20,900.00 | -2.11% | 32,869 |
| Mar 12, 2026 | 21,000.00 | 21,900.00 | 20,900.00 | 21,350.00 | 21,350.00 | 1.91% | 21,441 |
| Mar 11, 2026 | 21,050.00 | 21,600.00 | 20,900.00 | 20,950.00 | 20,950.00 | 1.70% | 37,969 |
| Mar 10, 2026 | 21,050.00 | 21,050.00 | 20,300.00 | 20,600.00 | 20,600.00 | 2.23% | 21,367 |
| Mar 9, 2026 | 20,700.00 | 20,900.00 | 19,890.00 | 20,150.00 | 20,150.00 | -4.05% | 29,428 |
| Mar 6, 2026 | 20,950.00 | 21,550.00 | 20,650.00 | 21,000.00 | 21,000.00 | -1.87% | 20,337 |
| Mar 5, 2026 | 21,300.00 | 21,850.00 | 20,850.00 | 21,400.00 | 21,400.00 | 3.63% | 61,304 |
| Mar 4, 2026 | 22,150.00 | 22,300.00 | 20,100.00 | 20,650.00 | 20,650.00 | -10.80% | 48,850 |
| Mar 3, 2026 | 23,200.00 | 24,500.00 | 22,800.00 | 23,150.00 | 23,150.00 | -1.49% | 61,004 |
| Feb 27, 2026 | 22,900.00 | 24,000.00 | 22,350.00 | 23,500.00 | 23,500.00 | 2.84% | 52,854 |
| Feb 26, 2026 | 23,200.00 | 23,200.00 | 22,300.00 | 22,850.00 | 22,850.00 | -1.08% | 37,215 |
| Feb 25, 2026 | 23,400.00 | 23,700.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.28% | 19,038 |
| Feb 24, 2026 | 23,450.00 | 23,850.00 | 23,150.00 | 23,400.00 | 23,400.00 | -2.09% | 33,202 |
| Feb 23, 2026 | 24,750.00 | 24,950.00 | 23,200.00 | 23,900.00 | 23,900.00 | -1.44% | 40,508 |
| Feb 20, 2026 | 23,750.00 | 24,750.00 | 23,550.00 | 24,250.00 | 24,250.00 | 2.54% | 42,531 |
| Feb 19, 2026 | 24,000.00 | 24,050.00 | 23,600.00 | 23,650.00 | 23,650.00 | 0.42% | 37,181 |
| Feb 13, 2026 | 23,750.00 | 23,850.00 | 23,200.00 | 23,550.00 | 23,550.00 | 0.86% | 14,150 |
| Feb 12, 2026 | 24,200.00 | 24,200.00 | 23,050.00 | 23,350.00 | 23,350.00 | -2.71% | 36,622 |
| Feb 11, 2026 | 24,250.00 | 24,400.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.84% | 42,288 |
| Feb 10, 2026 | 24,550.00 | 24,550.00 | 23,500.00 | 23,800.00 | 23,800.00 | 4.16% | 71,181 |
| Feb 9, 2026 | 21,950.00 | 23,050.00 | 21,800.00 | 22,850.00 | 22,850.00 | 5.54% | 74,488 |
| Feb 6, 2026 | 21,500.00 | 22,050.00 | 20,150.00 | 21,650.00 | 21,650.00 | 0.46% | 36,536 |
| Feb 5, 2026 | 22,500.00 | 22,650.00 | 21,400.00 | 21,550.00 | 21,550.00 | -2.05% | 44,246 |
| Feb 4, 2026 | 21,950.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | 1.38% | 37,553 |
| Feb 3, 2026 | 21,700.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 1.88% | 51,137 |
| Feb 2, 2026 | 21,500.00 | 22,100.00 | 21,000.00 | 21,300.00 | 21,300.00 | -1.62% | 38,501 |
| Jan 30, 2026 | 21,650.00 | 22,300.00 | 21,300.00 | 21,650.00 | 21,650.00 | -0.23% | 30,104 |
| Jan 29, 2026 | 21,700.00 | 21,750.00 | 21,050.00 | 21,700.00 | 21,700.00 | 1.17% | 26,652 |
| Jan 28, 2026 | 21,800.00 | 21,800.00 | 21,350.00 | 21,450.00 | 21,450.00 | -1.38% | 34,097 |
| Jan 27, 2026 | 22,150.00 | 22,150.00 | 21,600.00 | 21,750.00 | 21,750.00 | -1.14% | 30,319 |
| Jan 26, 2026 | 22,500.00 | 22,700.00 | 21,850.00 | 22,000.00 | 22,000.00 | 1.38% | 45,429 |
| Jan 23, 2026 | 22,350.00 | 22,350.00 | 21,200.00 | 21,700.00 | 21,700.00 | 0.46% | 26,551 |