Kiswire Ltd. (KRX:002240)
South Korea · Delayed Price · Currency is KRW 17,520
+450 (2.64%)
Last updated: Aug 28, 2026, 2:23 PM KST
Kiswire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 17,530.00 | 17,540.00 | 17,120.00 | 17,240.00 | 17,240.00 | -0.58% | 18,060 |
| Aug 11, 2026 | 17,320.00 | 17,660.00 | 17,250.00 | 17,340.00 | 17,340.00 | -0.69% | 22,728 |
| Aug 10, 2026 | 17,500.00 | 17,570.00 | 17,270.00 | 17,460.00 | 17,460.00 | 0.92% | 27,816 |
| Aug 7, 2026 | 17,420.00 | 18,000.00 | 17,090.00 | 17,300.00 | 17,300.00 | 0.52% | 24,652 |
| Aug 6, 2026 | 17,050.00 | 17,390.00 | 17,020.00 | 17,210.00 | 17,210.00 | 0.41% | 18,773 |
| Aug 5, 2026 | 17,330.00 | 17,340.00 | 17,110.00 | 17,140.00 | 17,140.00 | 0.71% | 17,384 |
| Aug 4, 2026 | 16,690.00 | 17,080.00 | 16,680.00 | 17,020.00 | 17,020.00 | 2.16% | 33,565 |
| Aug 3, 2026 | 16,650.00 | 16,990.00 | 16,360.00 | 16,660.00 | 16,660.00 | -0.77% | 18,144 |
| Jul 31, 2026 | 16,360.00 | 16,850.00 | 16,360.00 | 16,790.00 | 16,790.00 | 3.07% | 23,487 |
| Jul 30, 2026 | 15,780.00 | 16,580.00 | 15,680.00 | 16,290.00 | 16,290.00 | 2.71% | 36,970 |
| Jul 29, 2026 | 16,280.00 | 16,880.00 | 15,300.00 | 15,860.00 | 15,860.00 | -3.00% | 35,956 |
| Jul 28, 2026 | 16,360.00 | 16,930.00 | 16,190.00 | 16,350.00 | 16,350.00 | -3.02% | 21,846 |
| Jul 27, 2026 | 17,050.00 | 17,500.00 | 16,850.00 | 16,860.00 | 16,860.00 | -0.12% | 37,323 |
| Jul 24, 2026 | 16,990.00 | 17,130.00 | 16,510.00 | 16,880.00 | 16,880.00 | -0.71% | 26,269 |
| Jul 23, 2026 | 16,330.00 | 17,110.00 | 16,330.00 | 17,000.00 | 17,000.00 | 3.85% | 23,161 |
| Jul 22, 2026 | 16,400.00 | 16,900.00 | 16,370.00 | 16,370.00 | 16,370.00 | -0.43% | 17,425 |
| Jul 21, 2026 | 16,080.00 | 16,600.00 | 16,060.00 | 16,440.00 | 16,440.00 | -0.48% | 33,372 |
| Jul 20, 2026 | 16,810.00 | 17,080.00 | 16,520.00 | 16,520.00 | 16,520.00 | -3.34% | 28,438 |
| Jul 16, 2026 | 17,300.00 | 17,630.00 | 17,030.00 | 17,090.00 | 17,090.00 | -1.21% | 29,594 |
| Jul 15, 2026 | 16,940.00 | 17,390.00 | 16,940.00 | 17,300.00 | 17,300.00 | 2.31% | 17,023 |
| Jul 14, 2026 | 17,100.00 | 17,390.00 | 16,550.00 | 16,910.00 | 16,910.00 | -1.23% | 37,961 |
| Jul 13, 2026 | 17,500.00 | 18,120.00 | 17,070.00 | 17,120.00 | 17,120.00 | -3.11% | 28,305 |
| Jul 10, 2026 | 17,110.00 | 18,000.00 | 17,110.00 | 17,670.00 | 17,670.00 | 2.26% | 18,349 |
| Jul 9, 2026 | 17,510.00 | 18,060.00 | 17,240.00 | 17,280.00 | 17,280.00 | -2.26% | 24,693 |
| Jul 8, 2026 | 17,900.00 | 18,050.00 | 17,450.00 | 17,680.00 | 17,680.00 | -0.56% | 35,308 |
| Jul 7, 2026 | 17,840.00 | 18,420.00 | 17,440.00 | 17,780.00 | 17,780.00 | -0.34% | 27,812 |
| Jul 6, 2026 | 17,740.00 | 18,000.00 | 17,550.00 | 17,840.00 | 17,840.00 | 1.02% | 31,696 |
| Jul 3, 2026 | 17,610.00 | 17,890.00 | 17,250.00 | 17,660.00 | 17,660.00 | 0.11% | 50,717 |
| Jul 2, 2026 | 17,870.00 | 18,160.00 | 17,470.00 | 17,640.00 | 17,640.00 | -2.27% | 26,242 |
| Jul 1, 2026 | 18,170.00 | 18,250.00 | 17,740.00 | 18,050.00 | 18,050.00 | -0.55% | 14,686 |
| Jun 30, 2026 | 18,920.00 | 18,920.00 | 17,930.00 | 18,150.00 | 18,150.00 | -1.63% | 17,241 |
| Jun 29, 2026 | 17,000.00 | 18,600.00 | 17,000.00 | 18,450.00 | 18,450.00 | 7.58% | 18,711 |
| Jun 26, 2026 | 17,860.00 | 17,860.00 | 17,000.00 | 17,150.00 | 17,150.00 | -3.33% | 28,424 |
| Jun 25, 2026 | 18,160.00 | 18,490.00 | 17,720.00 | 17,740.00 | 17,740.00 | -1.77% | 19,422 |
| Jun 24, 2026 | 17,350.00 | 18,300.00 | 17,350.00 | 18,060.00 | 18,060.00 | 2.91% | 20,096 |
| Jun 23, 2026 | 18,380.00 | 18,660.00 | 17,550.00 | 17,550.00 | 17,550.00 | -4.88% | 25,764 |
| Jun 22, 2026 | 18,630.00 | 18,740.00 | 18,300.00 | 18,450.00 | 18,450.00 | -1.65% | 15,918 |
| Jun 19, 2026 | 19,190.00 | 19,410.00 | 18,430.00 | 18,760.00 | 18,760.00 | -3.00% | 21,289 |
| Jun 18, 2026 | 19,690.00 | 19,880.00 | 19,300.00 | 19,340.00 | 19,340.00 | -2.27% | 19,809 |