KESPION Co., Ltd. (KOSDAQ:079190)
South Korea
· Delayed Price · Currency is KRW 396.00
-27.00 (-6.38%)
At close: Mar 9, 2026
KESPION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 422.00 | 422.00 | 387.00 | 396.00 | 396.00 | -6.38% | 179,525 |
| Mar 6, 2026 | 416.00 | 425.00 | 386.00 | 423.00 | 423.00 | 5.22% | 199,427 |
| Mar 5, 2026 | 396.00 | 416.00 | 396.00 | 402.00 | 402.00 | 2.29% | 203,665 |
| Mar 4, 2026 | 415.00 | 415.00 | 381.00 | 393.00 | 393.00 | -5.30% | 432,506 |
| Mar 3, 2026 | 448.00 | 448.00 | 412.00 | 415.00 | 415.00 | -7.37% | 492,043 |
| Feb 27, 2026 | 431.00 | 460.00 | 424.00 | 448.00 | 448.00 | 3.94% | 687,713 |
| Feb 26, 2026 | 463.00 | 473.00 | 428.00 | 431.00 | 431.00 | -6.91% | 1,188,080 |
| Feb 25, 2026 | 538.00 | 615.00 | 448.00 | 463.00 | 463.00 | -10.96% | 7,837,362 |
| Feb 24, 2026 | 408.00 | 520.00 | 408.00 | 520.00 | 520.00 | 30.00% | 10,846,051 |
| Feb 23, 2026 | 362.00 | 447.00 | 362.00 | 400.00 | 400.00 | 11.11% | 1,670,001 |
| Feb 20, 2026 | 390.00 | 399.00 | 360.00 | 360.00 | 360.00 | -6.74% | 358,343 |
| Feb 19, 2026 | 435.00 | 451.00 | 333.00 | 386.00 | 386.00 | -11.26% | 1,962,271 |
| Feb 13, 2026 | 470.00 | 488.00 | 431.00 | 435.00 | 435.00 | -8.61% | 666,369 |
| Feb 12, 2026 | 473.00 | 497.00 | 470.00 | 476.00 | 476.00 | -0.21% | 148,300 |
| Feb 11, 2026 | 471.00 | 512.00 | 471.00 | 477.00 | 477.00 | 2.36% | 264,097 |
| Feb 10, 2026 | 485.00 | 485.00 | 465.00 | 466.00 | 466.00 | -1.27% | 85,675 |
| Feb 9, 2026 | 473.00 | 484.00 | 470.00 | 472.00 | 472.00 | - | 136,165 |
| Feb 6, 2026 | 470.00 | 480.00 | 461.00 | 472.00 | 472.00 | 0.43% | 115,970 |
| Feb 5, 2026 | 476.00 | 478.00 | 462.00 | 470.00 | 470.00 | -0.42% | 117,158 |
| Feb 4, 2026 | 463.00 | 476.00 | 458.00 | 472.00 | 472.00 | 1.94% | 84,797 |
| Feb 3, 2026 | 449.00 | 476.00 | 449.00 | 463.00 | 463.00 | 3.12% | 114,413 |
| Feb 2, 2026 | 467.00 | 486.00 | 424.00 | 449.00 | 449.00 | -3.44% | 208,493 |
| Jan 30, 2026 | 490.00 | 505.00 | 465.00 | 465.00 | 465.00 | -5.10% | 312,506 |
| Jan 29, 2026 | 500.00 | 500.00 | 476.00 | 490.00 | 490.00 | -2.00% | 383,037 |
| Jan 28, 2026 | 518.00 | 518.00 | 500.00 | 500.00 | 500.00 | -3.47% | 226,211 |
| Jan 27, 2026 | 525.00 | 538.00 | 510.00 | 518.00 | 518.00 | -1.33% | 129,057 |
| Jan 26, 2026 | 513.00 | 529.00 | 495.00 | 525.00 | 525.00 | 1.35% | 222,983 |
| Jan 23, 2026 | 550.00 | 550.00 | 510.00 | 518.00 | 518.00 | -1.71% | 257,505 |
| Jan 22, 2026 | 517.00 | 543.00 | 501.00 | 527.00 | 527.00 | - | 335,057 |
| Jan 21, 2026 | 554.00 | 580.00 | 500.00 | 527.00 | 527.00 | -4.87% | 1,172,526 |
| Jan 20, 2026 | 495.00 | 637.00 | 486.00 | 554.00 | 554.00 | 11.92% | 5,413,470 |
| Jan 19, 2026 | 500.00 | 500.00 | 485.00 | 495.00 | 495.00 | -1.00% | 141,297 |
| Jan 16, 2026 | 504.00 | 506.00 | 498.00 | 500.00 | 500.00 | -0.60% | 85,390 |
| Jan 15, 2026 | 496.00 | 509.00 | 494.00 | 503.00 | 503.00 | 0.40% | 100,316 |
| Jan 14, 2026 | 501.00 | 510.00 | 494.00 | 501.00 | 501.00 | - | 94,402 |
| Jan 13, 2026 | 502.00 | 510.00 | 490.00 | 501.00 | 501.00 | -0.20% | 159,550 |
| Jan 12, 2026 | 499.00 | 508.00 | 494.00 | 502.00 | 502.00 | 0.60% | 175,958 |
| Jan 9, 2026 | 485.00 | 512.00 | 485.00 | 499.00 | 499.00 | 2.89% | 335,963 |
| Jan 8, 2026 | 491.00 | 508.00 | 484.00 | 485.00 | 485.00 | -0.61% | 148,659 |
| Jan 7, 2026 | 485.00 | 501.00 | 484.00 | 488.00 | 488.00 | 0.62% | 107,466 |
| Jan 6, 2026 | 487.00 | 494.00 | 482.00 | 485.00 | 485.00 | -1.02% | 60,250 |
| Jan 5, 2026 | 484.00 | 508.00 | 478.00 | 490.00 | 490.00 | 1.24% | 221,387 |
| Jan 2, 2026 | 457.00 | 486.00 | 457.00 | 484.00 | 484.00 | 5.91% | 259,531 |
| Dec 30, 2025 | 438.00 | 477.00 | 438.00 | 457.00 | 457.00 | 4.58% | 137,517 |
| Dec 29, 2025 | 438.00 | 480.00 | 437.00 | 437.00 | 437.00 | - | 245,529 |
| Dec 26, 2025 | 465.00 | 467.00 | 419.00 | 437.00 | 437.00 | -6.02% | 313,262 |
| Dec 24, 2025 | 467.00 | 475.00 | 455.00 | 465.00 | 465.00 | -0.43% | 118,345 |
| Dec 23, 2025 | 457.00 | 468.00 | 457.00 | 467.00 | 467.00 | 1.30% | 62,416 |
| Dec 22, 2025 | 461.00 | 469.00 | 458.00 | 461.00 | 461.00 | 0.66% | 208,284 |
| Dec 19, 2025 | 466.00 | 489.00 | 444.00 | 458.00 | 458.00 | -1.72% | 171,177 |
| Dec 18, 2025 | 471.00 | 479.00 | 466.00 | 466.00 | 466.00 | -1.89% | 80,093 |
| Dec 17, 2025 | 471.00 | 483.00 | 465.00 | 475.00 | 475.00 | 0.85% | 60,899 |
| Dec 16, 2025 | 473.00 | 486.00 | 466.00 | 471.00 | 471.00 | -0.63% | 77,375 |
| Dec 15, 2025 | 476.00 | 476.00 | 471.00 | 474.00 | 474.00 | -0.42% | 67,992 |
| Dec 12, 2025 | 478.00 | 478.00 | 474.00 | 476.00 | 476.00 | -0.42% | 124,453 |
| Dec 11, 2025 | 479.00 | 488.00 | 474.00 | 478.00 | 478.00 | -0.83% | 96,502 |
| Dec 10, 2025 | 482.00 | 490.00 | 478.00 | 482.00 | 482.00 | - | 37,737 |
| Dec 9, 2025 | 478.00 | 490.00 | 478.00 | 482.00 | 482.00 | 0.84% | 82,831 |
| Dec 8, 2025 | 482.00 | 500.00 | 478.00 | 478.00 | 478.00 | -0.83% | 114,902 |
| 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 |