Kiswire Ltd. (KRX:002240)
South Korea · Delayed Price · Currency is KRW 17,890
-600 (-3.24%)
At close: Jun 8, 2026
Kiswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 21,200.00 | 21,450.00 | 20,350.00 | 20,800.00 | 20,800.00 | -3.03% | 35,744 |
| May 26, 2026 | 21,800.00 | 22,000.00 | 21,000.00 | 21,450.00 | 21,450.00 | 0.47% | 27,641 |
| May 22, 2026 | 21,100.00 | 21,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 1.91% | 23,986 |
| May 21, 2026 | 21,150.00 | 21,600.00 | 20,950.00 | 20,950.00 | 20,950.00 | -0.24% | 11,571 |
| May 20, 2026 | 21,700.00 | 21,700.00 | 20,450.00 | 21,000.00 | 21,000.00 | -0.94% | 26,322 |
| May 19, 2026 | 21,650.00 | 21,800.00 | 20,750.00 | 21,200.00 | 21,200.00 | -2.08% | 34,451 |
| May 18, 2026 | 22,400.00 | 22,400.00 | 20,750.00 | 21,650.00 | 21,650.00 | -2.91% | 74,381 |
| May 15, 2026 | 23,000.00 | 23,150.00 | 22,150.00 | 22,300.00 | 22,300.00 | 1.13% | 75,443 |
| May 14, 2026 | 22,350.00 | 22,450.00 | 21,850.00 | 22,050.00 | 22,050.00 | -0.68% | 496,145 |
| May 13, 2026 | 22,350.00 | 22,950.00 | 22,125.00 | 22,200.00 | 22,200.00 | -0.67% | 22,001 |
| May 12, 2026 | 23,800.00 | 23,800.00 | 22,250.00 | 22,350.00 | 22,350.00 | -4.28% | 46,055 |
| May 11, 2026 | 25,000.00 | 25,000.00 | 23,200.00 | 23,350.00 | 23,350.00 | -4.30% | 48,055 |
| May 8, 2026 | 25,550.00 | 25,550.00 | 24,300.00 | 24,400.00 | 24,400.00 | -3.94% | 41,170 |
| May 7, 2026 | 25,600.00 | 25,800.00 | 24,650.00 | 25,400.00 | 25,400.00 | 1.60% | 37,854 |
| May 6, 2026 | 25,800.00 | 27,150.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.57% | 75,106 |
| May 4, 2026 | 26,050.00 | 26,150.00 | 25,250.00 | 25,400.00 | 25,400.00 | -1.17% | 39,724 |
| Apr 30, 2026 | 26,200.00 | 26,200.00 | 25,300.00 | 25,700.00 | 25,700.00 | -2.47% | 34,544 |
| Apr 29, 2026 | 26,850.00 | 27,100.00 | 25,850.00 | 26,350.00 | 26,350.00 | -3.13% | 71,661 |
| 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% | 43,609 |
| 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 |