Skip to main content
logo
Kishin Corporation (KRX:092440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,210.00
-5.00 (-0.23%)
At close: Apr 8, 2026

Kishin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,220.002,250.002,205.002,210.002,210.00-0.23%44,766
Apr 7, 20262,195.002,240.002,175.002,215.002,215.000.91%86,867
Apr 6, 20262,230.002,255.002,190.002,195.002,195.00-1.57%54,447
Apr 3, 20262,220.002,265.002,175.002,230.002,230.002.53%134,270
Apr 2, 20262,280.002,310.002,175.002,175.002,175.00-4.81%45,894
Apr 1, 20262,260.002,300.002,240.002,285.002,285.002.01%30,492
Mar 31, 20262,245.002,280.002,225.002,240.002,240.00-0.44%23,330
Mar 30, 20262,255.002,310.002,220.002,250.002,250.00-3.02%43,722
Mar 27, 20262,230.002,320.002,230.002,320.002,220.001.31%26,442
Mar 26, 20262,295.002,295.002,260.002,290.002,191.29-0.22%16,633
Mar 25, 20262,305.002,305.002,280.002,295.002,196.08-0.65%13,413
Mar 24, 20262,290.002,315.002,265.002,310.002,210.431.32%9,643
Mar 23, 20262,280.002,310.002,240.002,280.002,181.72-0.22%22,101
Mar 20, 20262,235.002,305.002,225.002,285.002,186.511.56%28,122
Mar 19, 20262,230.002,270.002,200.002,250.002,153.020.90%22,937
Mar 18, 20262,230.002,285.002,220.002,230.002,133.88-0.22%28,726
Mar 17, 20262,230.002,275.002,210.002,235.002,138.660.22%26,695
Mar 16, 20262,260.002,290.002,225.002,230.002,133.88-1.33%12,290
Mar 13, 20262,230.002,290.002,185.002,260.002,162.591.35%46,167
Mar 12, 20262,210.002,250.002,200.002,230.002,133.880.90%18,634
Mar 11, 20262,180.002,240.002,170.002,210.002,114.741.38%26,720
Mar 10, 20262,165.002,185.002,155.002,180.002,086.030.93%32,802
Mar 9, 20262,240.002,240.002,135.002,160.002,066.90-3.79%61,749
Mar 6, 20262,250.002,270.002,215.002,245.002,148.23-0.88%8,466
Mar 5, 20262,190.002,265.002,190.002,265.002,167.373.66%23,829
Mar 4, 20262,310.002,315.002,175.002,185.002,090.82-5.62%48,179
Mar 3, 20262,350.002,350.002,315.002,315.002,215.22-2.11%34,017
Feb 27, 20262,350.002,370.002,325.002,365.002,263.060.85%13,013
Feb 26, 20262,365.002,370.002,340.002,345.002,243.92-0.64%17,478
Feb 25, 20262,375.002,385.002,350.002,360.002,258.28-0.63%55,385
Feb 24, 20262,370.002,380.002,355.002,375.002,272.630.21%28,966
Feb 23, 20262,410.002,410.002,360.002,370.002,267.840.21%19,627
Feb 20, 20262,400.002,405.002,350.002,365.002,263.06-23,519
Feb 19, 20262,370.002,420.002,347.002,365.002,263.06-0.21%25,895
Feb 13, 20262,365.002,400.002,350.002,370.002,267.840.21%12,437
Feb 12, 20262,385.002,390.002,360.002,365.002,263.06-0.42%6,167
Feb 11, 20262,380.002,380.002,365.002,375.002,272.630.85%4,414
Feb 10, 20262,335.002,375.002,320.002,355.002,253.491.51%38,828
Feb 9, 20262,340.002,370.002,305.002,320.002,220.00-0.85%68,232
Feb 6, 20262,380.002,380.002,310.002,340.002,239.14-0.43%33,353
Feb 5, 20262,365.002,390.002,330.002,350.002,248.71-0.21%32,992
Feb 4, 20262,345.002,360.002,315.002,355.002,253.490.43%21,797
Feb 3, 20262,370.002,370.002,330.002,345.002,243.92-0.21%23,365
Feb 2, 20262,370.002,370.002,335.002,350.002,248.71-0.21%8,733
Jan 30, 20262,355.002,390.002,345.002,355.002,253.49-24,295
Jan 29, 20262,340.002,365.002,335.002,355.002,253.49-20,621
Jan 28, 20262,395.002,395.002,355.002,355.002,253.49-1.67%28,868
Jan 27, 20262,390.002,400.002,380.002,395.002,291.770.21%12,052
Jan 26, 20262,385.002,410.002,375.002,390.002,286.980.21%15,236
Jan 23, 20262,370.002,415.002,365.002,385.002,282.200.63%9,350