Kiswire Ltd. (KRX:002240)
South Korea · Delayed Price · Currency is KRW 14,770
+60 (0.41%)
Oct 28, 2026, 2:49 PM KST
Kiswire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 14,710.00 | 14,870.00 | 14,710.00 | 14,770.00 | 14,770.00 | 0.41% | 8,625 |
| Oct 27, 2026 | 14,630.00 | 14,750.00 | 14,560.00 | 14,710.00 | 14,710.00 | 1.03% | 15,630 |
| Oct 26, 2026 | 14,950.00 | 15,180.00 | 14,560.00 | 14,560.00 | 14,560.00 | -4.52% | 23,063 |
| Oct 23, 2026 | 15,390.00 | 15,410.00 | 14,980.00 | 15,250.00 | 15,250.00 | -1.80% | 29,279 |
| Oct 22, 2026 | 15,890.00 | 15,890.00 | 15,460.00 | 15,530.00 | 15,530.00 | -1.46% | 16,893 |
| Oct 21, 2026 | 16,110.00 | 16,250.00 | 15,710.00 | 15,760.00 | 15,760.00 | -2.23% | 25,541 |
| Oct 20, 2026 | 16,370.00 | 16,370.00 | 15,930.00 | 16,120.00 | 16,120.00 | -0.98% | 18,664 |
| Oct 19, 2026 | 15,640.00 | 16,310.00 | 15,630.00 | 16,280.00 | 16,280.00 | 1.06% | 29,949 |
| Oct 16, 2026 | 15,910.00 | 16,200.00 | 15,810.00 | 16,110.00 | 16,110.00 | 1.83% | 162,890 |
| Oct 15, 2026 | 16,100.00 | 16,210.00 | 15,500.00 | 15,820.00 | 15,820.00 | -2.04% | 97,775 |
| Oct 14, 2026 | 16,410.00 | 16,680.00 | 15,970.00 | 16,150.00 | 16,150.00 | 0.75% | 60,489 |
| Oct 13, 2026 | 15,990.00 | 16,060.00 | 15,700.00 | 16,030.00 | 16,030.00 | -0.74% | 20,701 |
| Oct 12, 2026 | 16,330.00 | 16,370.00 | 15,910.00 | 16,150.00 | 16,150.00 | -2.18% | 37,803 |
| Oct 8, 2026 | 16,720.00 | 16,750.00 | 16,510.00 | 16,510.00 | 16,510.00 | -1.26% | 18,046 |
| Oct 7, 2026 | 17,120.00 | 17,120.00 | 16,720.00 | 16,720.00 | 16,720.00 | -1.70% | 28,126 |
| Oct 6, 2026 | 17,300.00 | 17,300.00 | 16,860.00 | 17,010.00 | 17,010.00 | 0.89% | 50,768 |
| Oct 2, 2026 | 17,090.00 | 17,160.00 | 16,810.00 | 16,860.00 | 16,860.00 | -2.99% | 43,383 |
| Oct 1, 2026 | 19,170.00 | 19,380.00 | 17,240.00 | 17,380.00 | 17,380.00 | 5.02% | 186,463 |
| Sep 30, 2026 | 16,810.00 | 16,810.00 | 16,510.00 | 16,550.00 | 16,550.00 | - | 9,844 |
| Sep 29, 2026 | 16,750.00 | 16,790.00 | 16,490.00 | 16,550.00 | 16,550.00 | -0.78% | 7,663 |
| Sep 28, 2026 | 16,670.00 | 16,790.00 | 16,540.00 | 16,680.00 | 16,680.00 | 0.72% | 11,905 |
| Sep 23, 2026 | 16,950.00 | 16,950.00 | 16,550.00 | 16,560.00 | 16,560.00 | -1.49% | 12,862 |
| Sep 22, 2026 | 16,990.00 | 16,990.00 | 16,710.00 | 16,810.00 | 16,810.00 | -0.88% | 15,744 |
| Sep 21, 2026 | 17,180.00 | 17,250.00 | 16,830.00 | 16,960.00 | 16,960.00 | 0.36% | 9,921 |
| Sep 18, 2026 | 17,000.00 | 17,070.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.12% | 225,189 |
| Sep 17, 2026 | 16,970.00 | 16,970.00 | 16,730.00 | 16,880.00 | 16,880.00 | 0.12% | 7,900 |
| Sep 16, 2026 | 17,090.00 | 17,090.00 | 16,670.00 | 16,860.00 | 16,860.00 | -0.12% | 12,173 |
| Sep 15, 2026 | 17,080.00 | 17,080.00 | 16,800.00 | 16,880.00 | 16,880.00 | -0.12% | 8,015 |
| Sep 14, 2026 | 17,200.00 | 17,200.00 | 16,870.00 | 16,900.00 | 16,900.00 | -1.92% | 12,238 |
| Sep 11, 2026 | 17,280.00 | 17,280.00 | 17,080.00 | 17,230.00 | 17,230.00 | - | 7,594 |
| Sep 10, 2026 | 17,050.00 | 17,340.00 | 16,900.00 | 17,230.00 | 17,230.00 | -0.40% | 38,149 |
| Sep 9, 2026 | 17,270.00 | 17,390.00 | 17,080.00 | 17,300.00 | 17,300.00 | 1.23% | 7,503 |
| Sep 8, 2026 | 17,200.00 | 17,340.00 | 17,030.00 | 17,090.00 | 17,090.00 | -0.47% | 15,921 |
| Sep 7, 2026 | 17,310.00 | 17,380.00 | 17,120.00 | 17,170.00 | 17,170.00 | -0.29% | 6,938 |
| Sep 4, 2026 | 17,290.00 | 17,470.00 | 17,170.00 | 17,220.00 | 17,220.00 | 0.12% | 10,366 |
| Sep 3, 2026 | 17,720.00 | 17,720.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.55% | 15,242 |
| Sep 2, 2026 | 17,430.00 | 17,500.00 | 17,090.00 | 17,470.00 | 17,470.00 | -0.85% | 16,885 |
| Sep 1, 2026 | 17,510.00 | 17,660.00 | 17,270.00 | 17,620.00 | 17,620.00 | 2.03% | 8,574 |
| Aug 31, 2026 | 17,480.00 | 17,590.00 | 17,220.00 | 17,270.00 | 17,270.00 | -1.60% | 16,651 |
| Aug 28, 2026 | 16,950.00 | 17,630.00 | 16,950.00 | 17,550.00 | 17,550.00 | 2.81% | 17,944 |
| Aug 27, 2026 | 17,300.00 | 17,440.00 | 17,030.00 | 17,070.00 | 17,070.00 | -1.33% | 13,230 |
| Aug 26, 2026 | 17,100.00 | 17,480.00 | 16,860.00 | 17,300.00 | 17,300.00 | 1.41% | 21,068 |
| Aug 25, 2026 | 16,720.00 | 17,370.00 | 16,500.00 | 17,060.00 | 17,060.00 | 1.07% | 20,049 |
| Aug 24, 2026 | 16,690.00 | 16,880.00 | 16,640.00 | 16,880.00 | 16,880.00 | 0.90% | 21,736 |
| Aug 21, 2026 | 17,140.00 | 17,140.00 | 16,290.00 | 16,730.00 | 16,730.00 | -0.71% | 28,963 |
| Aug 20, 2026 | 17,000.00 | 17,210.00 | 16,740.00 | 16,850.00 | 16,850.00 | -0.59% | 17,165 |
| Aug 19, 2026 | 17,100.00 | 17,110.00 | 16,840.00 | 16,950.00 | 16,950.00 | -2.36% | 17,072 |
| Aug 18, 2026 | 17,690.00 | 17,690.00 | 17,010.00 | 17,360.00 | 17,360.00 | -1.87% | 29,922 |
| Aug 14, 2026 | 17,310.00 | 17,690.00 | 17,270.00 | 17,690.00 | 17,690.00 | 1.96% | 14,839 |
| Aug 13, 2026 | 17,500.00 | 17,520.00 | 17,240.00 | 17,350.00 | 17,350.00 | 0.64% | 12,879 |