Skip to main content
logo
Kishin Corporation (KRX:092440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,325.00
-35.00 (-1.48%)
Last updated: May 7, 2026, 2:04 PM KST

Kishin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,360.002,360.002,310.002,325.00--1.48%45,539
May 6, 20262,410.002,410.002,330.002,360.002,360.00-2.07%111,587
May 4, 20262,375.002,420.002,375.002,410.002,410.001.26%97,946
Apr 30, 20262,350.002,405.002,315.002,380.002,380.001.28%79,331
Apr 29, 20262,345.002,370.002,320.002,350.002,350.00-0.42%43,501
Apr 28, 20262,295.002,360.002,295.002,360.002,360.001.94%32,693
Apr 27, 20262,320.002,320.002,290.002,315.002,315.00-0.22%23,405
Apr 24, 20262,280.002,330.002,260.002,320.002,320.001.53%100,768
Apr 23, 20262,300.002,345.002,285.002,285.002,285.00-0.65%43,141
Apr 22, 20262,325.002,350.002,300.002,300.002,300.00-2.13%73,732
Apr 21, 20262,350.002,360.002,325.002,350.002,350.00-33,381
Apr 20, 20262,310.002,355.002,300.002,350.002,350.001.08%31,900
Apr 17, 20262,320.002,350.002,295.002,325.002,325.00-41,577
Apr 16, 20262,260.002,330.002,260.002,325.002,325.002.65%23,283
Apr 15, 20262,225.002,275.002,220.002,265.002,265.001.80%25,466
Apr 14, 20262,220.002,240.002,215.002,225.002,225.000.68%11,090
Apr 13, 20262,250.002,250.002,210.002,210.002,210.00-1.78%54,859
Apr 10, 20262,200.002,250.002,195.002,250.002,250.002.27%48,085
Apr 9, 20262,220.002,225.002,180.002,200.002,200.00-0.45%32,332
Apr 8, 20262,220.002,250.002,205.002,210.002,210.00-0.23%44,766
Apr 7, 20262,195.002,240.002,175.002,215.002,215.000.91%86,867
Apr 6, 20262,230.002,255.002,190.002,195.002,195.00-1.57%54,447
Apr 3, 20262,220.002,265.002,175.002,230.002,230.002.53%134,270
Apr 2, 20262,280.002,310.002,175.002,175.002,175.00-4.81%45,894
Apr 1, 20262,260.002,300.002,240.002,285.002,285.002.01%30,492
Mar 31, 20262,245.002,280.002,225.002,240.002,240.00-0.44%23,330
Mar 30, 20262,255.002,310.002,220.002,250.002,250.00-3.02%43,722
Mar 27, 20262,230.002,320.002,230.002,320.002,220.001.31%26,442
Mar 26, 20262,295.002,295.002,260.002,290.002,191.29-0.22%16,633
Mar 25, 20262,305.002,305.002,280.002,295.002,196.08-0.65%13,413
Mar 24, 20262,290.002,315.002,265.002,310.002,210.431.32%9,643
Mar 23, 20262,280.002,310.002,240.002,280.002,181.72-0.22%22,101
Mar 20, 20262,235.002,305.002,225.002,285.002,186.511.56%28,122
Mar 19, 20262,230.002,270.002,200.002,250.002,153.020.90%22,937
Mar 18, 20262,230.002,285.002,220.002,230.002,133.88-0.22%28,726
Mar 17, 20262,230.002,275.002,210.002,235.002,138.660.22%26,695
Mar 16, 20262,260.002,290.002,225.002,230.002,133.88-1.33%12,290
Mar 13, 20262,230.002,290.002,185.002,260.002,162.591.35%46,167
Mar 12, 20262,210.002,250.002,200.002,230.002,133.880.90%18,634
Mar 11, 20262,180.002,240.002,170.002,210.002,114.741.38%26,720
Mar 10, 20262,165.002,185.002,155.002,180.002,086.030.93%32,802
Mar 9, 20262,240.002,240.002,135.002,160.002,066.90-3.79%61,749
Mar 6, 20262,250.002,270.002,215.002,245.002,148.23-0.88%8,466
Mar 5, 20262,190.002,265.002,190.002,265.002,167.373.66%23,829
Mar 4, 20262,310.002,315.002,175.002,185.002,090.82-5.62%48,179
Mar 3, 20262,350.002,350.002,315.002,315.002,215.22-2.11%34,017
Feb 27, 20262,350.002,370.002,325.002,365.002,263.060.85%13,013
Feb 26, 20262,365.002,370.002,340.002,345.002,243.92-0.64%17,478
Feb 25, 20262,375.002,385.002,350.002,360.002,258.28-0.63%55,385
Feb 24, 20262,370.002,380.002,355.002,375.002,272.630.21%28,966