Kishin Corporation (KRX:092440)
South Korea · Delayed Price · Currency is KRW 1,830.00
-7.00 (-0.38%)
Oct 2, 2026, 3:30 PM KST
Kishin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,835.00 | 1,856.00 | 1,826.00 | 1,830.00 | 1,830.00 | -0.38% | 40,651 |
| Oct 1, 2026 | 1,860.00 | 1,885.00 | 1,835.00 | 1,837.00 | 1,837.00 | -1.24% | 215,091 |
| Sep 30, 2026 | 1,870.00 | 1,870.00 | 1,841.00 | 1,860.00 | 1,860.00 | -0.16% | 100,443 |
| Sep 29, 2026 | 1,867.00 | 1,880.00 | 1,839.00 | 1,863.00 | 1,863.00 | 0.49% | 111,019 |
| Sep 28, 2026 | 1,860.00 | 1,885.00 | 1,831.00 | 1,854.00 | 1,854.00 | 0.22% | 69,618 |
| Sep 23, 2026 | 1,880.00 | 1,899.00 | 1,845.00 | 1,850.00 | 1,850.00 | - | 119,386 |
| Sep 22, 2026 | 1,870.00 | 1,891.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.07% | 126,554 |
| Sep 21, 2026 | 1,889.00 | 1,896.00 | 1,856.00 | 1,870.00 | 1,870.00 | -0.11% | 54,858 |
| Sep 18, 2026 | 1,945.00 | 1,945.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.11% | 50,065 |
| Sep 17, 2026 | 1,872.00 | 1,897.00 | 1,872.00 | 1,874.00 | 1,874.00 | -1.21% | 18,519 |
| Sep 16, 2026 | 1,927.00 | 1,933.00 | 1,870.00 | 1,897.00 | 1,897.00 | -1.56% | 66,196 |
| Sep 15, 2026 | 1,932.00 | 1,932.00 | 1,892.00 | 1,927.00 | 1,927.00 | -0.26% | 132,121 |
| Sep 14, 2026 | 1,980.00 | 1,993.00 | 1,932.00 | 1,932.00 | 1,932.00 | -2.42% | 245,554 |
| Sep 11, 2026 | 1,960.00 | 1,993.00 | 1,942.00 | 1,980.00 | 1,980.00 | 1.02% | 9,467 |
| Sep 10, 2026 | 1,961.00 | 1,976.00 | 1,943.00 | 1,960.00 | 1,960.00 | -0.05% | 106,369 |
| Sep 9, 2026 | 1,979.00 | 1,998.00 | 1,950.00 | 1,961.00 | 1,961.00 | -0.91% | 71,824 |
| Sep 8, 2026 | 1,987.00 | 1,995.00 | 1,955.00 | 1,979.00 | 1,979.00 | -0.40% | 96,633 |
| Sep 7, 2026 | 2,050.00 | 2,050.00 | 1,974.00 | 1,987.00 | 1,987.00 | -1.63% | 95,349 |
| Sep 4, 2026 | 2,010.00 | 2,025.00 | 1,993.00 | 2,020.00 | 2,020.00 | 0.50% | 11,140 |
| Sep 3, 2026 | 2,030.00 | 2,030.00 | 1,991.00 | 2,010.00 | 2,010.00 | 0.25% | 36,155 |
| Sep 2, 2026 | 1,999.00 | 2,025.00 | 1,997.00 | 2,005.00 | 2,005.00 | 0.25% | 13,802 |
| Sep 1, 2026 | 2,050.00 | 2,050.00 | 1,988.00 | 2,000.00 | 2,000.00 | -0.99% | 62,107 |
| Aug 31, 2026 | 2,025.00 | 2,055.00 | 1,999.00 | 2,020.00 | 2,020.00 | -0.25% | 43,714 |
| Aug 28, 2026 | 1,992.00 | 2,025.00 | 1,991.00 | 2,025.00 | 2,025.00 | 1.66% | 15,985 |
| Aug 27, 2026 | 1,989.00 | 1,995.00 | 1,970.00 | 1,992.00 | 1,992.00 | 0.81% | 46,065 |
| Aug 26, 2026 | 1,980.00 | 2,025.00 | 1,970.00 | 1,976.00 | 1,976.00 | -0.60% | 98,807 |
| Aug 25, 2026 | 1,984.00 | 1,999.00 | 1,960.00 | 1,988.00 | 1,988.00 | -0.05% | 54,862 |
| Aug 24, 2026 | 1,975.00 | 2,015.00 | 1,959.00 | 1,989.00 | 1,989.00 | 0.71% | 123,635 |
| Aug 21, 2026 | 1,985.00 | 1,985.00 | 1,952.00 | 1,975.00 | 1,975.00 | -0.50% | 49,364 |
| Aug 20, 2026 | 1,987.00 | 1,987.00 | 1,953.00 | 1,985.00 | 1,985.00 | -0.20% | 70,776 |
| Aug 19, 2026 | 2,045.00 | 2,045.00 | 1,975.00 | 1,989.00 | 1,989.00 | -2.02% | 158,254 |
| Aug 18, 2026 | 2,045.00 | 2,045.00 | 1,979.00 | 2,030.00 | 2,030.00 | -0.73% | 123,459 |
| Aug 14, 2026 | 1,990.00 | 2,055.00 | 1,981.00 | 2,045.00 | 2,045.00 | 2.71% | 137,988 |
| Aug 13, 2026 | 1,995.00 | 2,025.00 | 1,971.00 | 1,991.00 | 1,991.00 | -0.20% | 200,598 |
| Aug 12, 2026 | 1,946.00 | 2,010.00 | 1,946.00 | 1,995.00 | 1,995.00 | 2.52% | 159,201 |
| Aug 11, 2026 | 1,875.00 | 1,946.00 | 1,874.00 | 1,946.00 | 1,946.00 | 3.79% | 138,321 |
| Aug 10, 2026 | 1,859.00 | 1,880.00 | 1,859.00 | 1,875.00 | 1,875.00 | 0.27% | 18,741 |
| Aug 7, 2026 | 1,856.00 | 1,877.00 | 1,856.00 | 1,870.00 | 1,870.00 | 0.43% | 23,434 |
| Aug 6, 2026 | 1,876.00 | 1,876.00 | 1,850.00 | 1,862.00 | 1,862.00 | -0.64% | 74,783 |
| Aug 5, 2026 | 1,867.00 | 1,876.00 | 1,859.00 | 1,874.00 | 1,874.00 | 0.37% | 66,149 |
| Aug 4, 2026 | 1,861.00 | 1,879.00 | 1,850.00 | 1,867.00 | 1,867.00 | 0.65% | 57,448 |
| Aug 3, 2026 | 1,880.00 | 1,880.00 | 1,834.00 | 1,855.00 | 1,855.00 | 0.27% | 73,296 |
| Jul 31, 2026 | 1,815.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,850.00 | 1.93% | 48,967 |
| Jul 30, 2026 | 1,815.00 | 1,840.00 | 1,809.00 | 1,815.00 | 1,815.00 | - | 34,484 |
| Jul 29, 2026 | 1,854.00 | 1,855.00 | 1,801.00 | 1,815.00 | 1,815.00 | -2.10% | 29,416 |
| Jul 28, 2026 | 1,882.00 | 1,882.00 | 1,827.00 | 1,854.00 | 1,854.00 | -1.49% | 39,869 |
| Jul 27, 2026 | 1,878.00 | 1,882.00 | 1,850.00 | 1,882.00 | 1,882.00 | 0.21% | 17,642 |
| Jul 24, 2026 | 1,879.00 | 1,898.00 | 1,842.00 | 1,878.00 | 1,878.00 | -0.05% | 32,118 |
| Jul 23, 2026 | 1,883.00 | 1,892.00 | 1,865.00 | 1,879.00 | 1,879.00 | -0.05% | 58,919 |
| Jul 22, 2026 | 1,889.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,880.00 | -0.48% | 45,541 |