Skip to main content
logo
Kishin Corporation (KRX:092440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
-15.00 (-0.64%)
Feb 26, 2026, 9:49 AM KST

Kishin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20262,375.002,385.002,350.002,360.002,360.00-0.63%55,234
Feb 24, 20262,370.002,380.002,355.002,375.002,375.000.21%28,787
Feb 23, 20262,410.002,410.002,360.002,370.002,370.000.21%19,627
Feb 20, 20262,400.002,405.002,350.002,365.002,365.00-23,519
Feb 19, 20262,370.002,420.002,347.002,365.002,365.00-0.21%25,895
Feb 13, 20262,365.002,400.002,350.002,370.002,370.000.21%12,437
Feb 12, 20262,385.002,390.002,360.002,365.002,365.00-0.42%6,158
Feb 11, 20262,380.002,380.002,365.002,375.002,375.000.85%4,414
Feb 10, 20262,335.002,375.002,320.002,355.002,355.001.51%38,828
Feb 9, 20262,340.002,370.002,305.002,320.002,320.00-0.85%68,232
Feb 6, 20262,380.002,380.002,310.002,340.002,340.00-0.43%33,352
Feb 5, 20262,365.002,390.002,330.002,350.002,350.00-0.21%32,992
Feb 4, 20262,345.002,360.002,315.002,355.002,355.000.43%21,791
Feb 3, 20262,370.002,370.002,330.002,345.002,345.00-0.21%23,314
Feb 2, 20262,370.002,370.002,335.002,350.002,350.00-0.21%8,713
Jan 30, 20262,355.002,390.002,345.002,355.002,355.00-24,295
Jan 29, 20262,340.002,365.002,335.002,355.002,355.00-20,621
Jan 28, 20262,395.002,395.002,355.002,355.002,355.00-1.67%28,868
Jan 27, 20262,390.002,400.002,380.002,395.002,395.000.21%12,052
Jan 26, 20262,385.002,410.002,375.002,390.002,390.000.21%15,236
Jan 23, 20262,370.002,415.002,365.002,385.002,385.000.63%9,236
Jan 22, 20262,420.002,420.002,365.002,370.002,370.00-1.04%15,691
Jan 21, 20262,360.002,420.002,350.002,395.002,395.001.48%22,938
Jan 20, 20262,355.002,400.002,335.002,360.002,360.000.21%39,024
Jan 19, 20262,415.002,415.002,340.002,355.002,355.00-1.26%36,277
Jan 16, 20262,420.002,425.002,370.002,385.002,385.00-0.42%13,121
Jan 15, 20262,425.002,450.002,385.002,395.002,395.00-1.24%27,288
Jan 14, 20262,400.002,440.002,400.002,425.002,425.001.04%20,620
Jan 13, 20262,370.002,405.002,355.002,400.002,400.000.84%18,057
Jan 12, 20262,380.002,400.002,365.002,380.002,380.00-1.04%18,562
Jan 9, 20262,355.002,440.002,355.002,405.002,405.002.12%23,374
Jan 8, 20262,350.002,425.002,350.002,355.002,355.00-0.63%64,718
Jan 7, 20262,345.002,375.002,345.002,370.002,370.000.42%26,842
Jan 6, 20262,340.002,370.002,340.002,360.002,360.00-14,995
Jan 5, 20262,315.002,380.002,315.002,360.002,360.001.72%25,923
Jan 2, 20262,300.002,350.002,300.002,320.002,320.000.22%19,302
Dec 30, 20252,290.002,360.002,290.002,315.002,315.000.87%14,710
Dec 29, 20252,300.002,305.002,280.002,295.002,295.00-0.65%36,005
Dec 26, 20252,285.002,310.002,280.002,310.002,310.001.09%34,796
Dec 24, 20252,295.002,320.002,285.002,285.002,285.00-0.65%11,729
Dec 23, 20252,295.002,320.002,295.002,300.002,300.00-0.43%13,242
Dec 22, 20252,280.002,315.002,280.002,310.002,310.001.09%11,056
Dec 19, 20252,280.002,320.002,280.002,285.002,285.00-0.22%17,877
Dec 18, 20252,280.002,300.002,280.002,290.002,290.00-0.22%6,051
Dec 17, 20252,285.002,320.002,280.002,295.002,295.000.22%13,844
Dec 16, 20252,280.002,325.002,280.002,290.002,290.00-0.43%14,913
Dec 15, 20252,280.002,325.002,280.002,300.002,300.000.22%6,686
Dec 12, 20252,290.002,320.002,290.002,295.002,295.00-0.65%20,721
Dec 11, 20252,290.002,315.002,290.002,310.002,310.00-0.43%7,334
Dec 10, 20252,295.002,320.002,290.002,320.002,320.000.65%9,090