KESPION Co., Ltd. (KOSDAQ:079190)
South Korea
· Delayed Price · Currency is KRW 482.00
-9.00 (-1.83%)
At close: Dec 5, 2025
KESPION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 488.00 | 494.00 | 480.00 | 482.00 | 482.00 | -1.83% | 131,084 |
| Dec 4, 2025 | 492.00 | 515.00 | 485.00 | 491.00 | 491.00 | -1.01% | 108,688 |
| Dec 3, 2025 | 493.00 | 500.00 | 485.00 | 496.00 | 496.00 | 0.61% | 50,135 |
| Dec 2, 2025 | 487.00 | 499.00 | 484.00 | 493.00 | 493.00 | 0.20% | 62,708 |
| Dec 1, 2025 | 487.00 | 510.00 | 484.00 | 492.00 | 492.00 | 1.65% | 106,475 |
| Nov 28, 2025 | 485.00 | 496.00 | 478.00 | 484.00 | 484.00 | 0.21% | 47,699 |
| Nov 27, 2025 | 488.00 | 500.00 | 481.00 | 483.00 | 483.00 | -0.82% | 40,175 |
| Nov 26, 2025 | 496.00 | 496.00 | 461.00 | 487.00 | 487.00 | -2.01% | 66,612 |
| Nov 25, 2025 | 480.00 | 500.00 | 480.00 | 497.00 | 497.00 | 3.11% | 78,350 |
| Nov 24, 2025 | 493.00 | 522.00 | 480.00 | 482.00 | 482.00 | -2.03% | 288,862 |
| Nov 21, 2025 | 499.00 | 501.00 | 485.00 | 492.00 | 492.00 | -1.80% | 84,402 |
| Nov 20, 2025 | 489.00 | 519.00 | 481.00 | 501.00 | 501.00 | 1.83% | 243,916 |
| Nov 19, 2025 | 482.00 | 510.00 | 470.00 | 492.00 | 492.00 | 1.03% | 207,862 |
| Nov 18, 2025 | 477.00 | 524.00 | 477.00 | 487.00 | 487.00 | 2.10% | 596,249 |
| Nov 17, 2025 | 474.00 | 485.00 | 470.00 | 477.00 | 477.00 | -1.85% | 150,239 |
| Nov 14, 2025 | 487.00 | 497.00 | 481.00 | 486.00 | 486.00 | -0.21% | 110,713 |
| Nov 13, 2025 | 495.00 | 498.00 | 486.00 | 487.00 | 487.00 | -1.62% | 54,089 |
| Nov 12, 2025 | 491.00 | 495.00 | 484.00 | 495.00 | 495.00 | 4.21% | 58,179 |
| Nov 11, 2025 | 492.00 | 500.00 | 470.00 | 475.00 | 475.00 | -3.46% | 231,200 |
| Nov 10, 2025 | 486.00 | 499.00 | 486.00 | 492.00 | 492.00 | 0.61% | 206,809 |
| Nov 7, 2025 | 500.00 | 517.00 | 486.00 | 489.00 | 489.00 | -2.78% | 162,850 |
| Nov 6, 2025 | 496.00 | 510.00 | 493.00 | 503.00 | 503.00 | 0.60% | 118,973 |
| Nov 5, 2025 | 495.00 | 507.00 | 486.00 | 500.00 | 500.00 | 0.81% | 185,284 |
| Nov 4, 2025 | 490.00 | 510.00 | 490.00 | 496.00 | 496.00 | 1.22% | 201,658 |
| Nov 3, 2025 | 495.00 | 519.00 | 490.00 | 490.00 | 490.00 | -1.01% | 378,144 |
| Oct 31, 2025 | 494.00 | 509.00 | 485.00 | 495.00 | 495.00 | 0.20% | 211,989 |
| Oct 30, 2025 | 505.00 | 510.00 | 484.00 | 494.00 | 494.00 | -1.20% | 281,154 |
| Oct 29, 2025 | 514.00 | 519.00 | 500.00 | 500.00 | 500.00 | -2.15% | 244,527 |
| Oct 28, 2025 | 516.00 | 537.00 | 511.00 | 511.00 | 511.00 | -1.16% | 171,798 |
| Oct 27, 2025 | 522.00 | 530.00 | 512.00 | 517.00 | 517.00 | -0.96% | 320,192 |
| Oct 24, 2025 | 524.00 | 537.00 | 516.00 | 522.00 | 522.00 | -0.19% | 307,253 |
| Oct 23, 2025 | 541.00 | 565.00 | 521.00 | 523.00 | 523.00 | -3.33% | 546,832 |
| Oct 22, 2025 | 523.00 | 583.00 | 523.00 | 541.00 | 541.00 | 3.24% | 1,720,264 |
| Oct 21, 2025 | 540.00 | 546.00 | 512.00 | 524.00 | 524.00 | -2.96% | 816,797 |
| Oct 20, 2025 | 534.00 | 582.00 | 524.00 | 540.00 | 540.00 | 0.56% | 1,586,772 |
| Oct 17, 2025 | 547.00 | 593.00 | 518.00 | 537.00 | 537.00 | -2.19% | 2,063,840 |
| Oct 16, 2025 | 580.00 | 580.00 | 539.00 | 549.00 | 549.00 | -5.83% | 1,857,723 |
| Oct 15, 2025 | 700.00 | 715.00 | 583.00 | 583.00 | 583.00 | -11.67% | 10,867,590 |
| Oct 14, 2025 | 525.00 | 660.00 | 509.00 | 660.00 | 660.00 | 29.92% | 16,789,740 |
| Oct 13, 2025 | 489.00 | 525.00 | 477.00 | 508.00 | 508.00 | 2.01% | 463,090 |
| Oct 10, 2025 | 485.00 | 505.00 | 481.00 | 498.00 | 498.00 | 2.68% | 116,145 |
| Oct 2, 2025 | 490.00 | 505.00 | 485.00 | 485.00 | 485.00 | -1.02% | 154,629 |
| Oct 1, 2025 | 501.00 | 503.00 | 470.00 | 490.00 | 490.00 | -2.20% | 185,009 |
| Sep 30, 2025 | 477.00 | 519.00 | 465.00 | 501.00 | 501.00 | 8.91% | 668,107 |
| Sep 29, 2025 | 459.00 | 471.00 | 457.00 | 460.00 | 460.00 | 0.22% | 75,669 |
| Sep 26, 2025 | 465.00 | 465.00 | 459.00 | 459.00 | 459.00 | -1.29% | 40,252 |
| Sep 25, 2025 | 465.00 | 470.00 | 461.00 | 465.00 | 465.00 | -1.27% | 32,466 |
| Sep 24, 2025 | 466.00 | 478.00 | 462.00 | 471.00 | 471.00 | 0.43% | 77,699 |
| Sep 23, 2025 | 467.00 | 478.00 | 464.00 | 469.00 | 469.00 | - | 53,250 |
| Sep 22, 2025 | 478.00 | 478.00 | 466.00 | 469.00 | 469.00 | -1.88% | 42,099 |
| Sep 19, 2025 | 478.00 | 481.00 | 469.00 | 478.00 | 478.00 | -0.21% | 102,577 |
| Sep 18, 2025 | 472.00 | 481.00 | 463.00 | 479.00 | 479.00 | 1.48% | 94,537 |
| Sep 17, 2025 | 469.00 | 485.00 | 465.00 | 472.00 | 472.00 | 0.85% | 44,688 |
| Sep 16, 2025 | 473.00 | 476.00 | 463.00 | 468.00 | 468.00 | -1.06% | 67,821 |
| Sep 15, 2025 | 474.00 | 487.00 | 467.00 | 473.00 | 473.00 | -0.21% | 160,849 |
| Sep 12, 2025 | 461.00 | 507.00 | 460.00 | 474.00 | 474.00 | 3.04% | 268,034 |
| Sep 11, 2025 | 456.00 | 477.00 | 456.00 | 460.00 | 460.00 | 1.10% | 61,948 |
| Sep 10, 2025 | 470.00 | 470.00 | 455.00 | 455.00 | 455.00 | -3.19% | 78,983 |
| Sep 9, 2025 | 470.00 | 474.00 | 466.00 | 470.00 | 470.00 | - | 42,852 |
| Sep 8, 2025 | 470.00 | 477.00 | 469.00 | 470.00 | 470.00 | - | 46,323 |
| Sep 5, 2025 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | -0.42% | 61,358 |
| Sep 4, 2025 | 466.00 | 475.00 | 466.00 | 472.00 | 472.00 | 1.29% | 121,380 |
| Sep 3, 2025 | 459.00 | 537.00 | 459.00 | 466.00 | 466.00 | 1.53% | 1,243,455 |
| Sep 2, 2025 | 447.00 | 491.00 | 443.00 | 459.00 | 459.00 | 2.68% | 291,767 |
| Sep 1, 2025 | 464.00 | 464.00 | 418.00 | 447.00 | 447.00 | -3.66% | 238,898 |
| Aug 29, 2025 | 460.00 | 466.00 | 457.00 | 464.00 | 464.00 | 0.87% | 37,555 |
| Aug 28, 2025 | 475.00 | 475.00 | 457.00 | 460.00 | 460.00 | -3.16% | 60,887 |
| Aug 27, 2025 | 474.00 | 480.00 | 472.00 | 475.00 | 475.00 | 0.21% | 36,425 |
| Aug 26, 2025 | 468.00 | 481.00 | 462.00 | 474.00 | 474.00 | 1.28% | 52,357 |
| Aug 25, 2025 | 460.00 | 519.00 | 460.00 | 468.00 | 468.00 | 1.96% | 466,325 |
| Aug 22, 2025 | 465.00 | 487.00 | 458.00 | 459.00 | 459.00 | -1.29% | 60,560 |
| Aug 21, 2025 | 460.00 | 467.00 | 455.00 | 465.00 | 465.00 | 1.09% | 45,162 |
| Aug 20, 2025 | 466.00 | 466.00 | 454.00 | 460.00 | 460.00 | -1.50% | 61,257 |
| Aug 19, 2025 | 468.00 | 471.00 | 464.00 | 467.00 | 467.00 | -0.21% | 24,400 |
| Aug 18, 2025 | 482.00 | 482.00 | 465.00 | 468.00 | 468.00 | -2.90% | 50,183 |
| Aug 14, 2025 | 489.00 | 489.00 | 476.00 | 482.00 | 482.00 | 1.26% | 54,997 |
| Aug 13, 2025 | 474.00 | 540.00 | 472.00 | 476.00 | 476.00 | 0.42% | 532,413 |
| Aug 12, 2025 | 466.00 | 474.00 | 461.00 | 474.00 | 474.00 | 1.72% | 75,233 |
| Aug 11, 2025 | 492.00 | 492.00 | 465.00 | 466.00 | 466.00 | -2.71% | 55,048 |
| Aug 8, 2025 | 483.00 | 497.00 | 475.00 | 479.00 | 479.00 | -0.83% | 24,386 |
| Aug 7, 2025 | 496.00 | 496.00 | 478.00 | 483.00 | 483.00 | 0.21% | 22,548 |
| Aug 6, 2025 | 488.00 | 488.00 | 476.00 | 482.00 | 482.00 | 0.84% | 19,870 |
| Aug 5, 2025 | 492.00 | 496.00 | 478.00 | 478.00 | 478.00 | - | 36,811 |
| Aug 4, 2025 | 477.00 | 490.00 | 462.00 | 478.00 | 478.00 | 0.21% | 30,493 |
| Aug 1, 2025 | 490.00 | 490.00 | 473.00 | 477.00 | 477.00 | -2.65% | 42,332 |
| Jul 31, 2025 | 483.00 | 501.00 | 481.00 | 490.00 | 490.00 | 1.87% | 112,148 |
| Jul 30, 2025 | 479.00 | 550.00 | 474.00 | 481.00 | 481.00 | 0.42% | 1,045,585 |
| Jul 29, 2025 | 474.00 | 483.00 | 463.00 | 479.00 | 479.00 | 1.05% | 71,920 |
| Jul 28, 2025 | 473.00 | 480.00 | 470.00 | 474.00 | 474.00 | 0.21% | 55,425 |
| Jul 25, 2025 | 491.00 | 505.00 | 470.00 | 473.00 | 473.00 | -3.67% | 79,952 |
| Jul 24, 2025 | 488.00 | 502.00 | 482.00 | 491.00 | 491.00 | 0.61% | 50,529 |
| Jul 23, 2025 | 494.00 | 494.00 | 487.00 | 488.00 | 488.00 | -1.21% | 71,749 |
| Jul 22, 2025 | 503.00 | 503.00 | 487.00 | 494.00 | 494.00 | -0.60% | 58,835 |
| Jul 21, 2025 | 500.00 | 503.00 | 496.00 | 497.00 | 497.00 | 0.40% | 31,132 |
| Jul 18, 2025 | 497.00 | 511.00 | 495.00 | 495.00 | 495.00 | -0.40% | 76,026 |
| Jul 17, 2025 | 504.00 | 504.00 | 496.00 | 497.00 | 497.00 | -1.39% | 33,105 |
| Jul 16, 2025 | 501.00 | 508.00 | 500.00 | 504.00 | 504.00 | 0.60% | 27,951 |
| Jul 15, 2025 | 501.00 | 504.00 | 492.00 | 501.00 | 501.00 | - | 41,496 |
| Jul 14, 2025 | 501.00 | 510.00 | 499.00 | 501.00 | 501.00 | -0.60% | 50,619 |
| Jul 11, 2025 | 506.00 | 512.00 | 500.00 | 504.00 | 504.00 | -0.40% | 54,251 |