Kishin Corporation (KRX:092440)
South Korea · Delayed Price · Currency is KRW 2,020.00
+10.00 (0.50%)
Sep 4, 2026, 3:30 PM KST
Kishin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,010.00 | 2,025.00 | 1,995.00 | 1,996.00 | - | -0.70% | 4,007 |
| 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 |
| Jul 21, 2026 | 1,886.00 | 1,889.00 | 1,850.00 | 1,889.00 | 1,889.00 | 0.16% | 26,783 |
| Jul 20, 2026 | 1,885.00 | 1,908.00 | 1,870.00 | 1,886.00 | 1,886.00 | -0.74% | 8,295 |
| Jul 16, 2026 | 1,898.00 | 1,923.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.16% | 6,727 |
| Jul 15, 2026 | 1,902.00 | 1,921.00 | 1,885.00 | 1,897.00 | 1,897.00 | -0.26% | 36,678 |
| Jul 14, 2026 | 1,918.00 | 1,931.00 | 1,889.00 | 1,902.00 | 1,902.00 | -0.89% | 42,530 |
| Jul 13, 2026 | 1,949.00 | 1,949.00 | 1,888.00 | 1,919.00 | 1,919.00 | -1.29% | 58,578 |
| Jul 10, 2026 | 1,941.00 | 1,944.00 | 1,908.00 | 1,944.00 | 1,944.00 | 0.73% | 55,875 |
| Jul 9, 2026 | 1,930.00 | 1,934.00 | 1,882.00 | 1,930.00 | 1,930.00 | - | 110,341 |
| Jul 8, 2026 | 1,917.00 | 1,930.00 | 1,880.00 | 1,930.00 | 1,930.00 | 0.89% | 10,328 |
| Jul 7, 2026 | 1,925.00 | 1,943.00 | 1,896.00 | 1,913.00 | 1,913.00 | -0.62% | 86,371 |
| Jul 6, 2026 | 1,897.00 | 1,926.00 | 1,890.00 | 1,925.00 | 1,925.00 | 1.48% | 34,945 |
| Jul 3, 2026 | 1,907.00 | 1,908.00 | 1,855.00 | 1,897.00 | 1,897.00 | -0.26% | 110,192 |
| Jul 2, 2026 | 1,880.00 | 1,902.00 | 1,843.00 | 1,902.00 | 1,902.00 | 1.98% | 72,054 |
| Jul 1, 2026 | 1,893.00 | 1,896.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.85% | 55,576 |
| Jun 30, 2026 | 1,920.00 | 1,920.00 | 1,875.00 | 1,881.00 | 1,881.00 | -0.95% | 26,240 |
| Jun 29, 2026 | 1,890.00 | 1,899.00 | 1,871.00 | 1,899.00 | 1,899.00 | -0.05% | 10,567 |
| Jun 26, 2026 | 1,908.00 | 1,908.00 | 1,836.00 | 1,900.00 | 1,900.00 | -1.25% | 60,796 |
| Jun 25, 2026 | 1,924.00 | 1,949.00 | 1,861.00 | 1,924.00 | 1,924.00 | 0.10% | 95,015 |