Kishin Corporation (KRX:092440)
South Korea · Delayed Price · Currency is KRW 1,730.00
+34.00 (2.00%)
Nov 2, 2026, 3:30 PM KST
Kishin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,680.00 | 1,735.00 | 1,679.00 | 1,730.00 | 1,730.00 | 2.00% | 16,502 |
| Oct 30, 2026 | 1,690.00 | 1,739.00 | 1,690.00 | 1,696.00 | 1,696.00 | -2.53% | 68,431 |
| Oct 29, 2026 | 1,754.00 | 1,781.00 | 1,738.00 | 1,740.00 | 1,740.00 | -0.85% | 47,877 |
| Oct 28, 2026 | 1,793.00 | 1,797.00 | 1,752.00 | 1,755.00 | 1,755.00 | -1.85% | 60,520 |
| Oct 27, 2026 | 1,795.00 | 1,796.00 | 1,765.00 | 1,788.00 | 1,788.00 | 0.39% | 22,404 |
| Oct 26, 2026 | 1,831.00 | 1,831.00 | 1,762.00 | 1,781.00 | 1,781.00 | 0.34% | 17,709 |
| Oct 23, 2026 | 1,775.00 | 1,807.00 | 1,762.00 | 1,775.00 | 1,775.00 | - | 64,936 |
| Oct 22, 2026 | 1,811.00 | 1,811.00 | 1,765.00 | 1,775.00 | 1,775.00 | -0.22% | 39,811 |
| Oct 21, 2026 | 1,816.00 | 1,816.00 | 1,754.00 | 1,779.00 | 1,779.00 | -0.50% | 81,350 |
| Oct 20, 2026 | 1,834.00 | 1,834.00 | 1,788.00 | 1,788.00 | 1,788.00 | -1.70% | 89,461 |
| Oct 19, 2026 | 1,839.00 | 1,848.00 | 1,806.00 | 1,819.00 | 1,819.00 | 0.55% | 11,233 |
| Oct 16, 2026 | 1,830.00 | 1,840.00 | 1,776.00 | 1,809.00 | 1,809.00 | 0.50% | 16,506 |
| Oct 15, 2026 | 1,820.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | -1.10% | 57,464 |
| Oct 14, 2026 | 1,829.00 | 1,859.00 | 1,818.00 | 1,820.00 | 1,820.00 | 0.44% | 6,269 |
| Oct 13, 2026 | 1,825.00 | 1,829.00 | 1,810.00 | 1,812.00 | 1,812.00 | -0.44% | 46,751 |
| Oct 12, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.38% | 17,123 |
| Oct 8, 2026 | 1,876.00 | 1,876.00 | 1,827.00 | 1,827.00 | 1,827.00 | -1.72% | 54,442 |
| Oct 7, 2026 | 1,841.00 | 1,859.00 | 1,829.00 | 1,859.00 | 1,859.00 | 1.64% | 10,051 |
| Oct 6, 2026 | 1,850.00 | 1,852.00 | 1,824.00 | 1,829.00 | 1,829.00 | -0.05% | 35,294 |
| Oct 2, 2026 | 1,835.00 | 1,856.00 | 1,826.00 | 1,830.00 | 1,830.00 | -0.38% | 40,661 |
| Oct 1, 2026 | 1,860.00 | 1,885.00 | 1,835.00 | 1,837.00 | 1,837.00 | -1.24% | 215,146 |
| Sep 30, 2026 | 1,870.00 | 1,870.00 | 1,841.00 | 1,860.00 | 1,860.00 | -0.16% | 100,449 |
| Sep 29, 2026 | 1,867.00 | 1,880.00 | 1,839.00 | 1,863.00 | 1,863.00 | 0.49% | 111,080 |
| Sep 28, 2026 | 1,860.00 | 1,885.00 | 1,831.00 | 1,854.00 | 1,854.00 | 0.22% | 71,354 |
| Sep 23, 2026 | 1,880.00 | 1,899.00 | 1,845.00 | 1,850.00 | 1,850.00 | - | 119,393 |
| 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 |