Kiswire Ltd. (KRX:002240)
South Korea · Delayed Price · Currency is KRW 17,300
+90 (0.52%)
At close: Aug 7, 2026
Kiswire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 20,100.00 | 20,600.00 | 19,640.00 | 19,790.00 | 19,790.00 | 0.30% | 23,071 |
| Jun 16, 2026 | 19,450.00 | 20,700.00 | 19,400.00 | 19,730.00 | 19,730.00 | 0.66% | 14,324 |
| Jun 15, 2026 | 19,720.00 | 19,860.00 | 19,200.00 | 19,600.00 | 19,600.00 | 3.00% | 25,696 |
| Jun 12, 2026 | 18,310.00 | 19,480.00 | 18,310.00 | 19,030.00 | 19,030.00 | 4.96% | 42,048 |
| Jun 11, 2026 | 18,290.00 | 18,290.00 | 17,800.00 | 18,130.00 | 18,130.00 | -1.09% | 15,678 |
| Jun 10, 2026 | 18,900.00 | 18,950.00 | 17,990.00 | 18,330.00 | 18,330.00 | -1.40% | 24,097 |
| Jun 9, 2026 | 18,000.00 | 18,800.00 | 17,890.00 | 18,590.00 | 18,590.00 | 3.91% | 22,686 |
| Jun 8, 2026 | 17,990.00 | 18,170.00 | 17,530.00 | 17,890.00 | 17,890.00 | -3.24% | 23,920 |
| Jun 5, 2026 | 18,860.00 | 19,800.00 | 18,210.00 | 18,490.00 | 18,490.00 | -2.22% | 34,363 |
| Jun 4, 2026 | 19,020.00 | 19,300.00 | 18,900.00 | 18,910.00 | 18,910.00 | -0.32% | 11,113 |
| Jun 2, 2026 | 19,080.00 | 19,410.00 | 18,460.00 | 18,970.00 | 18,970.00 | -2.27% | 32,326 |
| Jun 1, 2026 | 20,150.00 | 20,150.00 | 19,330.00 | 19,410.00 | 19,410.00 | -4.62% | 35,591 |
| May 29, 2026 | 20,250.00 | 20,500.00 | 19,890.00 | 20,350.00 | 20,350.00 | - | 22,944 |
| May 28, 2026 | 20,800.00 | 20,900.00 | 19,890.00 | 20,350.00 | 20,350.00 | -2.16% | 22,587 |