Skip to main content
logo
Kishin Corporation (KRX:092440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,330.00
-10.00 (-0.43%)
At close: Oct 31, 2025

Kishin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20252,250.002,275.002,215.002,270.002,270.000.89%37,147
Nov 3, 20252,330.002,360.002,250.002,250.002,250.00-3.43%59,406
Oct 31, 20252,340.002,370.002,315.002,330.002,330.00-0.43%20,673
Oct 30, 20252,375.002,385.002,320.002,340.002,340.00-1.47%26,244
Oct 29, 20252,375.002,410.002,360.002,375.002,375.00-0.42%22,954
Oct 28, 20252,395.002,395.002,380.002,385.002,385.00-0.42%8,722
Oct 27, 20252,420.002,420.002,380.002,395.002,395.00-1.03%73,551
Oct 24, 20252,445.002,445.002,385.002,420.002,420.00-8,377
Oct 23, 20252,430.002,430.002,370.002,420.002,420.001.26%17,304
Oct 22, 20252,450.002,450.002,385.002,390.002,390.00-0.62%33,183
Oct 21, 20252,490.002,490.002,405.002,405.002,405.00-2.24%65,638
Oct 20, 20252,450.002,480.002,430.002,460.002,460.000.41%39,126
Oct 17, 20252,485.002,495.002,445.002,450.002,450.00-1.41%21,104
Oct 16, 20252,500.002,502.002,450.002,485.002,485.00-0.60%57,405
Oct 15, 20252,480.002,520.002,460.002,500.002,500.000.60%46,587
Oct 14, 20252,495.002,510.002,445.002,485.002,485.00-0.40%31,937
Oct 13, 20252,490.002,520.002,445.002,495.002,495.000.20%30,037
Oct 10, 20252,545.002,545.002,450.002,490.002,490.00-0.20%21,569
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