Kiswire Ltd. (KRX:002240)
South Korea · Delayed Price · Currency is KRW 27,200
+1,900 (7.51%)
At close: Apr 28, 2026
Kiswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,600.00 | 28,300.00 | 25,250.00 | 27,200.00 | 27,200.00 | 7.51% | 304,787 |
| Apr 27, 2026 | 25,400.00 | 25,600.00 | 24,550.00 | 25,300.00 | 25,300.00 | 3.90% | 64,986 |
| Apr 24, 2026 | 24,400.00 | 24,750.00 | 23,750.00 | 24,350.00 | 24,350.00 | 0.83% | 38,291 |
| Apr 23, 2026 | 24,000.00 | 24,550.00 | 23,500.00 | 24,150.00 | 24,150.00 | 0.84% | 43,599 |
| Apr 22, 2026 | 24,250.00 | 24,250.00 | 23,350.00 | 23,950.00 | 23,950.00 | -0.62% | 35,909 |
| Apr 21, 2026 | 24,600.00 | 25,450.00 | 24,000.00 | 24,100.00 | 24,100.00 | 0.21% | 67,529 |
| Apr 20, 2026 | 24,950.00 | 25,000.00 | 24,000.00 | 24,050.00 | 24,050.00 | -3.99% | 70,034 |
| Apr 17, 2026 | 26,100.00 | 26,100.00 | 24,700.00 | 25,050.00 | 25,050.00 | -4.93% | 70,414 |
| Apr 16, 2026 | 24,600.00 | 27,850.00 | 24,300.00 | 26,350.00 | 26,350.00 | 10.71% | 271,791 |
| Apr 15, 2026 | 23,200.00 | 23,900.00 | 22,500.00 | 23,800.00 | 23,800.00 | 5.78% | 77,566 |
| Apr 14, 2026 | 22,850.00 | 23,200.00 | 22,300.00 | 22,500.00 | 22,500.00 | -0.44% | 32,780 |
| Apr 13, 2026 | 22,800.00 | 22,900.00 | 22,250.00 | 22,600.00 | 22,600.00 | -1.74% | 59,791 |
| Apr 10, 2026 | 25,900.00 | 26,400.00 | 22,650.00 | 23,000.00 | 23,000.00 | 8.49% | 301,592 |
| Apr 9, 2026 | 21,200.00 | 21,650.00 | 20,800.00 | 21,200.00 | 21,200.00 | 0.71% | 21,086 |
| 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% | 41,169 |
| 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% | 31,645 |
| 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% | 48,852 |
| Mar 3, 2026 | 23,200.00 | 24,500.00 | 22,800.00 | 23,150.00 | 23,150.00 | -1.49% | 61,007 |
| Feb 27, 2026 | 22,900.00 | 24,000.00 | 22,350.00 | 23,500.00 | 23,500.00 | 2.84% | 52,876 |
| 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 |