Kiwoom MSB (KRX:122260)
South Korea · Delayed Price · Currency is KRW 104,765
+30 (0.03%)
Oct 27, 2026, 3:12 PM KST
KRX:122260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 104,740.00 | 104,765.00 | 104,740.00 | 104,765.00 | 104,765.00 | 0.03% | 117 |
| Oct 26, 2026 | 104,725.00 | 104,735.00 | 104,725.00 | 104,735.00 | 104,735.00 | 0.04% | 45 |
| Oct 23, 2026 | 104,725.00 | 104,725.00 | 104,695.00 | 104,695.00 | 104,695.00 | 0.01% | 5,084 |
| Oct 22, 2026 | 104,705.00 | 104,705.00 | 104,685.00 | 104,685.00 | 104,685.00 | 0.04% | 451 |
| Oct 21, 2026 | 104,640.00 | 104,645.00 | 104,640.00 | 104,645.00 | 104,645.00 | 0.02% | 8 |
| Oct 20, 2026 | 104,615.00 | 104,625.00 | 104,610.00 | 104,625.00 | 104,625.00 | 0.01% | 23 |
| Oct 19, 2026 | 104,605.00 | 104,615.00 | 104,605.00 | 104,615.00 | 104,615.00 | 0.02% | 2,175 |
| Oct 16, 2026 | 104,585.00 | 104,595.00 | 104,585.00 | 104,590.00 | 104,590.00 | - | 506 |
| Oct 15, 2026 | 104,585.00 | 104,590.00 | 104,570.00 | 104,585.00 | 104,585.00 | 0.03% | 340 |
| Oct 14, 2026 | 104,550.00 | 104,555.00 | 104,540.00 | 104,555.00 | 104,555.00 | 0.03% | 8,621 |
| Oct 13, 2026 | 104,510.00 | 104,530.00 | 104,510.00 | 104,520.00 | 104,520.00 | 0.06% | 2,849 |
| Oct 12, 2026 | 104,455.00 | 104,480.00 | 104,455.00 | 104,460.00 | 104,460.00 | 0.02% | 5,978 |
| Oct 8, 2026 | 104,445.00 | 104,445.00 | 104,435.00 | 104,435.00 | 104,435.00 | 0.02% | 8 |
| Oct 7, 2026 | 104,425.00 | 104,440.00 | 104,410.00 | 104,410.00 | 104,410.00 | 0.03% | 12,581 |
| Oct 6, 2026 | 104,365.00 | 104,385.00 | 104,365.00 | 104,375.00 | 104,375.00 | 0.05% | 1,211 |
| Oct 2, 2026 | 104,300.00 | 104,325.00 | 104,300.00 | 104,320.00 | 104,320.00 | 0.06% | 3,003 |
| Oct 1, 2026 | 104,260.00 | 104,265.00 | 104,245.00 | 104,255.00 | 104,255.00 | 0.04% | 331 |
| Sep 30, 2026 | 104,205.00 | 104,210.00 | 104,190.00 | 104,210.00 | 104,210.00 | 0.02% | 87 |
| Sep 29, 2026 | 104,190.00 | 104,195.00 | 104,180.00 | 104,185.00 | 104,185.00 | -0.01% | 2,201 |
| Sep 28, 2026 | 104,220.00 | 104,225.00 | 104,200.00 | 104,200.00 | 104,200.00 | -0.04% | 8,569 |
| Sep 23, 2026 | 104,225.00 | 104,245.00 | 104,220.00 | 104,240.00 | 104,240.00 | 0.01% | 674 |
| Sep 22, 2026 | 104,225.00 | 104,250.00 | 104,225.00 | 104,225.00 | 104,225.00 | 0.02% | 387 |
| Sep 21, 2026 | 104,205.00 | 104,205.00 | 104,200.00 | 104,200.00 | 104,200.00 | -0.04% | 3 |
| Sep 18, 2026 | 104,225.00 | 104,240.00 | 104,215.00 | 104,240.00 | 104,240.00 | 0.02% | 11,505 |
| Sep 17, 2026 | 104,230.00 | 104,230.00 | 104,200.00 | 104,220.00 | 104,220.00 | 0.01% | 5,263 |
| Sep 16, 2026 | 104,215.00 | 104,215.00 | 104,200.00 | 104,210.00 | 104,210.00 | - | 7,305 |
| Sep 15, 2026 | 104,220.00 | 104,220.00 | 104,210.00 | 104,210.00 | 104,210.00 | - | 2,062 |
| Sep 14, 2026 | 104,215.00 | 104,215.00 | 104,210.00 | 104,210.00 | 104,210.00 | -0.02% | 8,030 |
| Sep 11, 2026 | 104,240.00 | 104,245.00 | 104,230.00 | 104,235.00 | 104,235.00 | -0.01% | 4,079 |
| Sep 10, 2026 | 104,250.00 | 104,255.00 | 104,250.00 | 104,250.00 | 104,250.00 | 0.02% | 2,013 |
| Sep 9, 2026 | 104,230.00 | 104,235.00 | 104,225.00 | 104,225.00 | 104,225.00 | - | 87 |
| Sep 8, 2026 | 104,230.00 | 104,230.00 | 104,230.00 | 104,230.00 | 104,230.00 | - | 2 |
| Sep 7, 2026 | 104,240.00 | 104,240.00 | 104,220.00 | 104,225.00 | 104,225.00 | - | 46 |
| Sep 4, 2026 | 104,215.00 | 104,225.00 | 104,205.00 | 104,225.00 | 104,225.00 | 0.05% | 39 |
| Sep 3, 2026 | 104,195.00 | 104,195.00 | 104,170.00 | 104,175.00 | 104,175.00 | 0.01% | 76,727 |
| Sep 2, 2026 | 104,155.00 | 104,165.00 | 104,150.00 | 104,165.00 | 104,165.00 | - | 755 |
| Sep 1, 2026 | 104,165.00 | 104,170.00 | 104,150.00 | 104,160.00 | 104,160.00 | - | 4,648 |
| Aug 31, 2026 | 104,180.00 | 104,180.00 | 104,165.00 | 104,165.00 | 104,165.00 | -0.01% | 744 |
| Aug 28, 2026 | 104,170.00 | 104,180.00 | 104,165.00 | 104,175.00 | 104,175.00 | 0.03% | 99 |
| Aug 27, 2026 | 104,150.00 | 104,155.00 | 104,120.00 | 104,145.00 | 104,145.00 | 0.01% | 3,061 |
| Aug 26, 2026 | 104,135.00 | 104,135.00 | 104,120.00 | 104,130.00 | 104,130.00 | 0.01% | 169 |
| Aug 25, 2026 | 104,100.00 | 104,130.00 | 104,100.00 | 104,120.00 | 104,120.00 | 0.03% | 8,135 |
| Aug 24, 2026 | 104,090.00 | 104,090.00 | 104,090.00 | 104,090.00 | 104,090.00 | -0.01% | 15 |
| Aug 21, 2026 | 104,095.00 | 104,115.00 | 104,095.00 | 104,100.00 | 104,100.00 | -0.02% | 25 |
| Aug 20, 2026 | 104,120.00 | 104,120.00 | 104,120.00 | 104,120.00 | 104,120.00 | 0.02% | 3 |
| Aug 19, 2026 | 104,095.00 | 104,095.00 | 104,095.00 | 104,095.00 | 104,095.00 | - | 17 |
| Aug 18, 2026 | 104,090.00 | 104,095.00 | 104,075.00 | 104,095.00 | 104,095.00 | - | 6,345 |
| Aug 14, 2026 | 104,105.00 | 104,110.00 | 104,095.00 | 104,100.00 | 104,100.00 | - | 4,206 |
| Aug 13, 2026 | 104,095.00 | 104,105.00 | 104,085.00 | 104,100.00 | 104,100.00 | 0.04% | 4,598 |
| Aug 12, 2026 | 104,055.00 | 104,060.00 | 104,040.00 | 104,060.00 | 104,060.00 | - | 3,115 |