Skip to main content
logo
Kishin Corporation (KRX:092440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,220.00
-10.00 (-0.45%)
Last updated: Mar 19, 2026, 11:31 AM KST

Kishin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,230.002,285.002,220.002,230.002,230.00-0.22%28,724
Mar 17, 20262,230.002,275.002,210.002,235.002,235.000.22%26,695
Mar 16, 20262,260.002,290.002,225.002,230.002,230.00-1.33%12,290
Mar 13, 20262,230.002,290.002,185.002,260.002,260.001.35%46,086
Mar 12, 20262,210.002,250.002,200.002,230.002,230.000.90%18,634
Mar 11, 20262,180.002,240.002,170.002,210.002,210.001.38%26,695
Mar 10, 20262,165.002,185.002,155.002,180.002,180.000.93%31,642
Mar 9, 20262,240.002,240.002,135.002,160.002,160.00-3.79%61,749
Mar 6, 20262,250.002,270.002,215.002,245.002,245.00-0.88%8,416
Mar 5, 20262,190.002,265.002,190.002,265.002,265.003.66%23,819
Mar 4, 20262,310.002,315.002,175.002,185.002,185.00-5.62%47,964
Mar 3, 20262,350.002,350.002,315.002,315.002,315.00-2.11%33,455
Feb 27, 20262,350.002,370.002,325.002,365.002,365.000.85%13,013
Feb 26, 20262,365.002,370.002,340.002,345.002,345.00-0.64%17,478
Feb 25, 20262,375.002,385.002,350.002,360.002,360.00-0.63%55,385
Feb 24, 20262,370.002,380.002,355.002,375.002,375.000.21%28,966
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%6,167
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%33,353
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%21,797
Feb 3, 20262,370.002,370.002,330.002,345.002,345.00-0.21%23,365
Feb 2, 20262,370.002,370.002,335.002,350.002,350.00-0.21%8,733
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%9,350
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%39,026
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%13,348
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%20,629
Jan 13, 20262,370.002,405.002,355.002,400.002,400.000.84%18,328
Jan 12, 20262,380.002,400.002,365.002,380.002,380.00-1.04%18,563
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, 20262,340.002,370.002,340.002,360.002,360.00-15,126
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