Skip to main content
logo
Kishin Corporation (KRX:092440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,420.00
-15.00 (-0.62%)
At close: Aug 22, 2025, 3:30 PM KST

Kishin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,515.002,515.002,460.002,495.002,495.000.20%11,851
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
Jul 23, 20252,695.002,730.002,685.002,705.002,705.00-0.37%22,752
Jul 22, 20252,790.002,800.002,675.002,715.002,715.00-2.69%87,772
Jul 21, 20252,815.002,815.002,725.002,790.002,790.00-1.24%76,050
Jul 18, 20252,650.002,885.002,650.002,825.002,825.006.60%341,311
Jul 17, 20252,650.002,665.002,595.002,650.002,650.00-80,335
Jul 16, 20252,565.002,650.002,565.002,650.002,650.002.12%52,816
Jul 15, 20252,600.002,600.002,560.002,595.002,595.00-0.19%26,454
Jul 14, 20252,595.002,605.002,570.002,600.002,600.00-9,787
Jul 11, 20252,595.002,615.002,540.002,600.002,600.000.19%82,137
Jul 10, 20252,565.002,595.002,555.002,595.002,595.001.37%26,542
Jul 9, 20252,525.002,560.002,515.002,560.002,560.001.39%29,646
Jul 8, 20252,525.002,555.002,500.002,525.002,525.00-0.98%46,380
Jul 7, 20252,550.002,550.002,520.002,550.002,550.000.79%30,160
Jul 4, 20252,540.002,550.002,500.002,530.002,530.00-0.39%39,901
Jul 3, 20252,500.002,555.002,495.002,540.002,540.000.40%24,687
Jul 2, 20252,570.002,580.002,500.002,530.002,530.00-0.78%25,523
Jul 1, 20252,545.002,595.002,535.002,550.002,550.000.39%103,707