Kiswire Ltd. (KRX:002240)
South Korea · Delayed Price · Currency is KRW 16,650
-70 (-0.42%)
Oct 8, 2026, 10:10 AM KST
Kiswire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 16,720.00 | 16,730.00 | 16,570.00 | 16,650.00 | 16,650.00 | -0.42% | 6,876 |
| 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% | 41,292 |
| Oct 1, 2026 | 19,170.00 | 19,380.00 | 17,240.00 | 17,380.00 | 17,380.00 | 5.02% | 176,461 |
| Sep 30, 2026 | 16,810.00 | 16,810.00 | 16,510.00 | 16,550.00 | 16,550.00 | - | 9,834 |
| Sep 29, 2026 | 16,750.00 | 16,790.00 | 16,490.00 | 16,550.00 | 16,550.00 | -0.78% | 6,371 |
| 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 |
| 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 |