Skip to main content
logo
Kishin Corporation (KRX:092440)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,995.00
+5.00 (0.25%)
At close: Jun 2, 2026

Kishin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261,951.001,995.001,943.001,995.001,995.000.25%40,182
Jun 1, 20262,000.002,005.001,938.001,990.001,990.00-1.97%102,222
May 29, 20262,105.002,115.002,020.002,030.002,030.00-3.56%26,679
May 28, 20262,125.002,125.002,030.002,105.002,105.00-0.94%56,807
May 27, 20262,095.002,145.002,060.002,125.002,125.001.19%87,587
May 26, 20262,065.002,120.002,060.002,100.002,100.001.45%24,937
May 22, 20262,040.002,070.002,010.002,070.002,070.002.22%66,346
May 21, 20262,120.002,130.002,015.002,025.002,025.00-3.11%92,225
May 20, 20262,150.002,155.002,085.002,090.002,090.00-1.65%39,719
May 19, 20262,135.002,170.002,125.002,125.002,125.00-1.16%14,465
May 18, 20262,190.002,190.002,135.002,150.002,150.00-1.60%11,547
May 15, 20262,200.002,210.002,170.002,185.002,185.00-1.13%38,061
May 14, 20262,185.002,215.002,145.002,210.002,210.002.08%30,100
May 13, 20262,245.002,245.002,165.002,165.002,165.00-3.78%43,007
May 12, 20262,295.002,310.002,195.002,250.002,250.00-2.60%112,351
May 11, 20262,300.002,340.002,275.002,310.002,310.00-0.22%121,335
May 8, 20262,320.002,345.002,295.002,315.002,315.00-0.22%11,442
May 7, 20262,360.002,360.002,310.002,320.002,320.00-1.69%41,302
May 6, 20262,410.002,410.002,330.002,360.002,360.00-2.07%111,663
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%79,340
Apr 29, 20262,345.002,370.002,320.002,350.002,350.00-0.42%43,502
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%25,467
Apr 14, 20262,220.002,240.002,215.002,225.002,225.000.68%11,280
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%33,112
Apr 8, 20262,220.002,250.002,205.002,210.002,210.00-0.23%44,781
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, 20262,255.002,310.002,220.002,250.002,250.001.35%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