Kiswire Ltd. (KRX:002240)
South Korea · Delayed Price · Currency is KRW 22,450
-650 (-2.81%)
Feb 26, 2026, 9:40 AM KST
Kiswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 22,500.00 | 22,500.00 | 21,600.00 | 21,600.00 | 21,600.00 | -2.26% | 51,240 |
| Jan 21, 2026 | 21,050.00 | 22,300.00 | 20,750.00 | 22,100.00 | 22,100.00 | 3.03% | 70,822 |
| Jan 20, 2026 | 21,950.00 | 21,950.00 | 20,700.00 | 21,450.00 | 21,450.00 | -2.28% | 56,512 |
| Jan 19, 2026 | 21,200.00 | 22,050.00 | 20,800.00 | 21,950.00 | 21,950.00 | 6.55% | 78,020 |
| Jan 16, 2026 | 20,850.00 | 20,850.00 | 20,350.00 | 20,600.00 | 20,600.00 | 1.23% | 31,181 |
| Jan 15, 2026 | 21,000.00 | 21,000.00 | 20,100.00 | 20,350.00 | 20,350.00 | -2.16% | 20,366 |
| Jan 14, 2026 | 20,000.00 | 21,250.00 | 20,000.00 | 20,800.00 | 20,800.00 | 4.21% | 53,913 |
| Jan 13, 2026 | 19,990.00 | 20,100.00 | 19,330.00 | 19,960.00 | 19,960.00 | 1.94% | 23,923 |
| Jan 12, 2026 | 19,870.00 | 19,870.00 | 19,180.00 | 19,580.00 | 19,580.00 | 2.67% | 30,309 |
| Jan 9, 2026 | 19,510.00 | 19,520.00 | 19,010.00 | 19,070.00 | 19,070.00 | -1.14% | 23,741 |
| Jan 8, 2026 | 20,650.00 | 20,650.00 | 18,600.00 | 19,290.00 | 19,290.00 | -4.98% | 39,252 |
| Jan 7, 2026 | 20,650.00 | 21,000.00 | 20,000.00 | 20,300.00 | 20,300.00 | -1.69% | 31,287 |
| Jan 6, 2026 | 22,100.00 | 22,250.00 | 20,600.00 | 20,650.00 | 20,650.00 | -4.84% | 49,824 |
| Jan 5, 2026 | 21,600.00 | 22,050.00 | 21,250.00 | 21,700.00 | 21,700.00 | 2.60% | 31,639 |
| Jan 2, 2026 | 21,550.00 | 21,600.00 | 21,100.00 | 21,150.00 | 21,150.00 | -1.17% | 28,724 |
| Dec 30, 2025 | 20,950.00 | 21,500.00 | 20,850.00 | 21,400.00 | 21,400.00 | 1.90% | 38,405 |
| Dec 29, 2025 | 20,950.00 | 21,150.00 | 20,600.00 | 21,000.00 | 21,000.00 | 0.48% | 68,765 |
| Dec 26, 2025 | 20,900.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,575.94 | - | 50,448 |
| Dec 24, 2025 | 20,500.00 | 21,050.00 | 20,500.00 | 20,900.00 | 20,575.94 | 1.95% | 61,951 |
| Dec 23, 2025 | 20,250.00 | 21,050.00 | 20,250.00 | 20,500.00 | 20,182.14 | - | 75,381 |
| Dec 22, 2025 | 20,150.00 | 20,850.00 | 20,150.00 | 20,500.00 | 20,182.14 | 1.74% | 20,568 |
| Dec 19, 2025 | 20,500.00 | 20,850.00 | 20,100.00 | 20,150.00 | 19,837.57 | -0.25% | 26,480 |
| Dec 18, 2025 | 20,050.00 | 20,500.00 | 19,700.00 | 20,200.00 | 19,886.79 | 0.25% | 21,769 |
| Dec 17, 2025 | 20,400.00 | 20,450.00 | 19,920.00 | 20,150.00 | 19,837.57 | -1.23% | 27,122 |
| Dec 16, 2025 | 20,600.00 | 20,800.00 | 20,200.00 | 20,400.00 | 20,083.69 | -0.97% | 25,589 |
| Dec 15, 2025 | 20,550.00 | 20,950.00 | 20,400.00 | 20,600.00 | 20,280.59 | - | 37,722 |
| Dec 12, 2025 | 20,550.00 | 21,000.00 | 20,000.00 | 20,600.00 | 20,280.59 | 0.24% | 60,797 |
| Dec 11, 2025 | 19,800.00 | 20,600.00 | 19,700.00 | 20,550.00 | 20,231.36 | 4.31% | 71,383 |
| Dec 10, 2025 | 19,490.00 | 20,000.00 | 19,280.00 | 19,700.00 | 19,394.54 | 1.60% | 49,975 |