Kiswire Ltd. (KRX:002240)
South Korea · Delayed Price · Currency is KRW 17,610
+70 (0.40%)
At close: Sep 9, 2025
Kiswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17,480.00 | 17,580.00 | 17,410.00 | 17,540.00 | 17,540.00 | 0.34% | 8,419 |
| Sep 5, 2025 | 17,500.00 | 17,680.00 | 17,340.00 | 17,480.00 | 17,480.00 | -0.29% | 9,448 |
| Sep 4, 2025 | 17,440.00 | 17,740.00 | 17,440.00 | 17,530.00 | 17,530.00 | 0.52% | 5,672 |
| Sep 3, 2025 | 17,310.00 | 17,700.00 | 17,020.00 | 17,440.00 | 17,440.00 | -0.29% | 9,790 |
| Sep 2, 2025 | 17,380.00 | 17,710.00 | 17,380.00 | 17,490.00 | 17,490.00 | 0.06% | 4,307 |
| Sep 1, 2025 | 17,820.00 | 17,820.00 | 17,480.00 | 17,480.00 | 17,480.00 | -1.91% | 17,275 |
| Aug 29, 2025 | 17,780.00 | 17,880.00 | 17,610.00 | 17,820.00 | 17,820.00 | 0.56% | 9,049 |
| Aug 28, 2025 | 17,760.00 | 17,790.00 | 17,550.00 | 17,720.00 | 17,720.00 | 0.40% | 4,289 |
| Aug 27, 2025 | 17,460.00 | 17,720.00 | 17,460.00 | 17,650.00 | 17,650.00 | 1.15% | 6,408 |
| Aug 26, 2025 | 17,730.00 | 17,850.00 | 17,450.00 | 17,450.00 | 17,450.00 | -1.41% | 10,951 |
| Aug 25, 2025 | 17,860.00 | 17,870.00 | 17,580.00 | 17,700.00 | 17,700.00 | 0.85% | 3,213 |
| Aug 22, 2025 | 17,680.00 | 17,890.00 | 17,450.00 | 17,550.00 | 17,550.00 | -0.74% | 11,206 |
| Aug 21, 2025 | 17,580.00 | 17,890.00 | 17,530.00 | 17,680.00 | 17,680.00 | 0.57% | 5,858 |
| Aug 20, 2025 | 17,750.00 | 17,750.00 | 17,370.00 | 17,580.00 | 17,580.00 | -0.96% | 9,189 |
| Aug 19, 2025 | 17,800.00 | 17,900.00 | 17,620.00 | 17,750.00 | 17,750.00 | -0.28% | 9,410 |
| Aug 18, 2025 | 18,170.00 | 18,240.00 | 17,710.00 | 17,800.00 | 17,800.00 | -1.77% | 31,005 |
| Aug 14, 2025 | 18,230.00 | 18,230.00 | 18,010.00 | 18,120.00 | 18,120.00 | -0.60% | 5,617 |
| Aug 13, 2025 | 18,000.00 | 18,250.00 | 17,850.00 | 18,230.00 | 18,230.00 | 1.28% | 8,986 |
| Aug 12, 2025 | 18,290.00 | 18,350.00 | 17,300.00 | 18,000.00 | 18,000.00 | -1.59% | 29,067 |
| Aug 11, 2025 | 18,430.00 | 18,430.00 | 18,150.00 | 18,290.00 | 18,290.00 | - | 8,838 |
| Aug 8, 2025 | 18,290.00 | 18,360.00 | 18,180.00 | 18,290.00 | 18,290.00 | 0.05% | 4,922 |
| Aug 7, 2025 | 18,290.00 | 18,310.00 | 18,100.00 | 18,280.00 | 18,280.00 | 0.49% | 9,251 |
| Aug 6, 2025 | 18,100.00 | 18,330.00 | 17,950.00 | 18,190.00 | 18,190.00 | 0.22% | 41,118 |
| Aug 5, 2025 | 17,940.00 | 18,220.00 | 17,930.00 | 18,150.00 | 18,150.00 | 0.17% | 11,801 |
| Aug 4, 2025 | 18,150.00 | 18,320.00 | 17,900.00 | 18,120.00 | 18,120.00 | -0.17% | 9,300 |
| Aug 1, 2025 | 18,150.00 | 18,370.00 | 17,800.00 | 18,150.00 | 18,150.00 | - | 31,980 |
| Jul 31, 2025 | 18,240.00 | 18,390.00 | 18,050.00 | 18,150.00 | 18,150.00 | -0.44% | 11,552 |
| Jul 30, 2025 | 18,300.00 | 18,430.00 | 18,200.00 | 18,230.00 | 18,230.00 | -0.38% | 11,482 |
| Jul 29, 2025 | 18,390.00 | 18,390.00 | 18,050.00 | 18,300.00 | 18,300.00 | -0.49% | 8,382 |
| Jul 28, 2025 | 18,550.00 | 18,550.00 | 18,020.00 | 18,390.00 | 18,390.00 | -0.81% | 17,792 |
| Jul 25, 2025 | 18,500.00 | 18,560.00 | 18,230.00 | 18,540.00 | 18,540.00 | -0.11% | 14,348 |
| Jul 24, 2025 | 18,800.00 | 18,870.00 | 18,410.00 | 18,560.00 | 18,560.00 | -0.96% | 14,451 |
| Jul 23, 2025 | 18,660.00 | 18,880.00 | 18,610.00 | 18,740.00 | 18,740.00 | 0.43% | 27,663 |
| Jul 22, 2025 | 18,680.00 | 19,000.00 | 18,500.00 | 18,660.00 | 18,660.00 | -0.11% | 24,692 |
| Jul 21, 2025 | 18,680.00 | 18,680.00 | 18,440.00 | 18,680.00 | 18,680.00 | 0.16% | 13,855 |
| Jul 18, 2025 | 18,880.00 | 18,880.00 | 18,350.00 | 18,650.00 | 18,650.00 | -0.11% | 17,777 |
| Jul 17, 2025 | 18,690.00 | 18,780.00 | 18,420.00 | 18,670.00 | 18,670.00 | 0.92% | 20,308 |
| Jul 16, 2025 | 18,580.00 | 18,640.00 | 18,410.00 | 18,500.00 | 18,500.00 | -0.43% | 13,194 |
| Jul 15, 2025 | 18,770.00 | 18,850.00 | 18,550.00 | 18,580.00 | 18,580.00 | -1.12% | 11,427 |
| Jul 14, 2025 | 18,910.00 | 18,920.00 | 18,570.00 | 18,790.00 | 18,790.00 | -0.21% | 16,223 |
| Jul 11, 2025 | 18,830.00 | 18,970.00 | 18,690.00 | 18,830.00 | 18,830.00 | - | 20,409 |
| Jul 10, 2025 | 18,860.00 | 18,950.00 | 18,760.00 | 18,830.00 | 18,830.00 | -0.16% | 25,965 |
| Jul 9, 2025 | 18,430.00 | 18,920.00 | 18,420.00 | 18,860.00 | 18,860.00 | 2.39% | 50,321 |
| Jul 8, 2025 | 18,200.00 | 18,490.00 | 18,200.00 | 18,420.00 | 18,420.00 | 0.11% | 12,920 |
| Jul 7, 2025 | 18,250.00 | 18,470.00 | 18,200.00 | 18,400.00 | 18,400.00 | -0.16% | 11,132 |
| Jul 4, 2025 | 18,390.00 | 18,490.00 | 18,200.00 | 18,430.00 | 18,430.00 | 0.22% | 11,183 |
| Jul 3, 2025 | 18,030.00 | 18,440.00 | 18,030.00 | 18,390.00 | 18,390.00 | 1.38% | 37,762 |
| Jul 2, 2025 | 18,110.00 | 18,200.00 | 17,810.00 | 18,140.00 | 18,140.00 | 0.17% | 14,546 |
| Jul 1, 2025 | 17,860.00 | 18,130.00 | 17,850.00 | 18,110.00 | 18,110.00 | 1.40% | 18,501 |
| Jun 30, 2025 | 17,870.00 | 18,150.00 | 17,800.00 | 17,860.00 | 17,860.00 | -0.06% | 9,174 |