Skip to main content
logo
Kishin Corporation (KRX:092440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,485.00
+25.00 (1.02%)
Last updated: Oct 2, 2025, 9:00 AM KST

Kishin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,500.002,540.002,470.002,495.002,495.001.42%21,077
Oct 1, 20252,430.002,490.002,430.002,460.002,460.00-6,687
Sep 30, 20252,455.002,520.002,447.002,460.002,460.000.20%51,885
Sep 29, 20252,505.002,505.002,455.002,455.002,455.00-1.60%23,688
Sep 26, 20252,530.002,530.002,480.002,495.002,495.00-1.19%27,968
Sep 25, 20252,560.002,560.002,505.002,525.002,525.00-0.20%30,698
Sep 24, 20252,525.002,585.002,490.002,530.002,530.000.20%154,126
Sep 23, 20252,595.002,625.002,500.002,525.002,525.00-2.70%106,778
Sep 22, 20252,630.002,630.002,570.002,595.002,595.00-0.19%32,418
Sep 19, 20252,600.002,645.002,585.002,600.002,600.00-0.19%18,031
Sep 18, 20252,595.002,610.002,590.002,605.002,605.000.39%25,292
Sep 17, 20252,575.002,615.002,555.002,595.002,595.000.78%33,573
Sep 16, 20252,590.002,595.002,565.002,575.002,575.00-0.58%16,713
Sep 15, 20252,590.002,600.002,575.002,590.002,590.00-0.19%31,154
Sep 12, 20252,605.002,620.002,580.002,595.002,595.00-0.76%17,748
Sep 11, 20252,555.002,615.002,550.002,615.002,615.001.36%30,267
Sep 10, 20252,500.002,595.002,500.002,580.002,580.002.38%85,220
Sep 9, 20252,515.002,550.002,460.002,520.002,520.001.20%75,541
Sep 8, 20252,500.002,505.002,450.002,490.002,490.00-0.20%22,325
Sep 5, 20252,475.002,495.002,460.002,495.002,495.000.81%14,592
Sep 4, 20252,455.002,480.002,450.002,475.002,475.000.81%14,178
Sep 3, 20252,440.002,490.002,440.002,455.002,455.000.61%17,950
Sep 2, 20252,435.002,455.002,410.002,440.002,440.000.21%10,450
Sep 1, 20252,455.002,460.002,405.002,435.002,435.00-1.02%27,205
Aug 29, 20252,470.002,470.002,435.002,460.002,460.00-0.40%4,832
Aug 28, 20252,455.002,490.002,430.002,470.002,470.001.23%13,734
Aug 27, 20252,440.002,450.002,435.002,440.002,440.00-5,849
Aug 26, 20252,475.002,475.002,415.002,440.002,440.00-0.61%10,515
Aug 25, 20252,460.002,460.002,420.002,455.002,455.001.45%20,925
Aug 22, 20252,450.002,460.002,395.002,420.002,420.00-0.62%27,716
Aug 21, 20252,450.002,470.002,420.002,435.002,435.00-0.61%24,693
Aug 20, 20252,470.002,470.002,425.002,450.002,450.00-0.20%9,881
Aug 19, 20252,435.002,460.002,410.002,455.002,455.000.82%25,421
Aug 18, 20252,455.002,465.002,420.002,435.002,435.00-0.81%14,462
Aug 14, 20252,495.002,500.002,410.002,455.002,455.00-2.19%69,577
Aug 13, 20252,535.002,535.002,485.002,510.002,510.000.80%4,104
Aug 12, 20252,535.002,535.002,485.002,490.002,490.00-0.80%20,664
Aug 11, 20252,565.002,565.002,510.002,510.002,510.00-1.76%25,587
Aug 8, 20252,555.002,555.002,530.002,555.002,555.000.20%6,824
Aug 7, 20252,540.002,550.002,515.002,550.002,550.000.39%6,140
Aug 6, 20252,540.002,540.002,490.002,540.002,540.00-20,031
Aug 5, 20252,550.002,550.002,510.002,540.002,540.001.60%9,931
Aug 4, 20252,550.002,580.002,490.002,500.002,500.00-1.96%99,155
Aug 1, 20252,565.002,570.002,535.002,550.002,550.00-1.35%17,774
Jul 31, 20252,605.002,605.002,555.002,585.002,585.000.78%20,442
Jul 30, 20252,625.002,625.002,560.002,565.002,565.00-1.35%35,767
Jul 29, 20252,615.002,620.002,560.002,600.002,600.00-0.57%39,803
Jul 28, 20252,550.002,620.002,510.002,615.002,615.002.75%56,637
Jul 25, 20252,650.002,660.002,540.002,545.002,545.00-4.68%123,886
Jul 24, 20252,730.002,730.002,645.002,670.002,670.00-1.29%80,462