KESPION Co., Ltd. (KOSDAQ:079190)
South Korea
· Delayed Price · Currency is KRW 660.00
+10.00 (1.54%)
At close: Apr 8, 2026
KESPION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 678.00 | 744.00 | 656.00 | 660.00 | 660.00 | 1.54% | 1,123,422 |
| Apr 7, 2026 | 722.00 | 752.00 | 638.00 | 650.00 | 650.00 | -9.97% | 1,708,532 |
| Apr 6, 2026 | 798.00 | 1,006.00 | 708.00 | 722.00 | 722.00 | -6.72% | 15,454,215 |
| Apr 3, 2026 | 770.00 | 810.00 | 768.00 | 774.00 | 774.00 | 1.31% | 45,697 |
| Apr 2, 2026 | 800.00 | 804.00 | 762.00 | 764.00 | 764.00 | -3.54% | 51,792 |
| Apr 1, 2026 | 838.00 | 838.00 | 772.00 | 792.00 | 792.00 | 2.33% | 48,274 |
| Mar 31, 2026 | 790.00 | 800.00 | 762.00 | 774.00 | 774.00 | -2.03% | 53,251 |
| Mar 30, 2026 | 806.00 | 828.00 | 778.00 | 790.00 | 790.00 | 1.80% | 107,218 |
| Mar 27, 2026 | 792.00 | 792.00 | 758.00 | 776.00 | 776.00 | 0.26% | 121,168 |
| Mar 26, 2026 | 764.00 | 816.00 | 762.00 | 774.00 | 774.00 | 1.84% | 88,275 |
| Mar 25, 2026 | 760.00 | 766.00 | 744.00 | 760.00 | 760.00 | 2.43% | 47,231 |
| Mar 24, 2026 | 756.00 | 770.00 | 738.00 | 742.00 | 742.00 | -0.27% | 67,737 |
| Mar 23, 2026 | 772.00 | 786.00 | 738.00 | 744.00 | 744.00 | -3.63% | 50,747 |
| Mar 20, 2026 | 788.00 | 788.00 | 750.00 | 772.00 | 772.00 | -2.77% | 119,831 |
| Mar 19, 2026 | 784.00 | 834.00 | 768.00 | 794.00 | 794.00 | 2.58% | 187,966 |
| Mar 18, 2026 | 778.00 | 800.00 | 764.00 | 774.00 | 774.00 | -0.51% | 69,266 |
| Mar 17, 2026 | 796.00 | 796.00 | 768.00 | 778.00 | 778.00 | 1.30% | 50,289 |
| Mar 16, 2026 | 800.00 | 800.00 | 760.00 | 768.00 | 768.00 | -2.04% | 64,939 |
| Mar 13, 2026 | 830.00 | 830.00 | 770.00 | 784.00 | 784.00 | -1.51% | 41,851 |
| Mar 12, 2026 | 822.00 | 838.00 | 764.00 | 796.00 | 796.00 | -1.00% | 107,150 |
| Mar 11, 2026 | 800.00 | 830.00 | 800.00 | 804.00 | 804.00 | 1.52% | 60,479 |
| Mar 10, 2026 | 794.00 | 826.00 | 782.00 | 792.00 | 792.00 | - | 68,406 |
| Mar 9, 2026 | 844.00 | 844.00 | 774.00 | 792.00 | 792.00 | -6.38% | 90,052 |
| Mar 6, 2026 | 832.00 | 850.00 | 772.00 | 846.00 | 846.00 | 5.22% | 100,791 |
| Mar 5, 2026 | 792.00 | 832.00 | 792.00 | 804.00 | 804.00 | 2.29% | 101,833 |
| Mar 4, 2026 | 830.00 | 830.00 | 762.00 | 786.00 | 786.00 | -5.30% | 216,529 |
| Mar 3, 2026 | 896.00 | 896.00 | 824.00 | 830.00 | 830.00 | -7.37% | 249,050 |
| Feb 27, 2026 | 862.00 | 920.00 | 848.00 | 896.00 | 896.00 | 3.94% | 344,207 |
| Feb 26, 2026 | 926.00 | 946.00 | 856.00 | 862.00 | 862.00 | -6.91% | 595,296 |
| Feb 25, 2026 | 1,076.00 | 1,230.00 | 896.00 | 926.00 | 926.00 | -10.96% | 3,923,722 |
| Feb 24, 2026 | 816.00 | 1,040.00 | 816.00 | 1,040.00 | 1,040.00 | 30.00% | 5,431,735 |
| Feb 23, 2026 | 724.00 | 894.00 | 724.00 | 800.00 | 800.00 | 11.11% | 835,000 |
| Feb 20, 2026 | 780.00 | 798.00 | 720.00 | 720.00 | 720.00 | -6.74% | 179,952 |
| Feb 19, 2026 | 870.00 | 902.00 | 666.00 | 772.00 | 772.00 | -11.26% | 982,640 |
| Feb 13, 2026 | 940.00 | 976.00 | 862.00 | 870.00 | 870.00 | -8.61% | 333,184 |
| Feb 12, 2026 | 946.00 | 994.00 | 940.00 | 952.00 | 952.00 | -0.21% | 74,150 |
| Feb 11, 2026 | 942.00 | 1,024.00 | 942.00 | 954.00 | 954.00 | 2.36% | 132,078 |
| Feb 10, 2026 | 970.00 | 970.00 | 930.00 | 932.00 | 932.00 | -1.27% | 42,837 |
| Feb 9, 2026 | 946.00 | 968.00 | 940.00 | 944.00 | 944.00 | - | 68,082 |
| Feb 6, 2026 | 940.00 | 960.00 | 922.00 | 944.00 | 944.00 | 0.43% | 58,307 |
| Feb 5, 2026 | 952.00 | 956.00 | 924.00 | 940.00 | 940.00 | -0.42% | 58,610 |
| Feb 4, 2026 | 926.00 | 952.00 | 916.00 | 944.00 | 944.00 | 1.94% | 42,451 |
| Feb 3, 2026 | 898.00 | 952.00 | 898.00 | 926.00 | 926.00 | 3.12% | 57,206 |
| Feb 2, 2026 | 934.00 | 972.00 | 848.00 | 898.00 | 898.00 | -3.44% | 104,560 |
| Jan 30, 2026 | 980.00 | 1,010.00 | 930.00 | 930.00 | 930.00 | -5.10% | 156,353 |
| Jan 29, 2026 | 1,000.00 | 1,000.00 | 952.00 | 980.00 | 980.00 | -2.00% | 192,218 |
| Jan 28, 2026 | 1,036.00 | 1,036.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.47% | 113,155 |
| Jan 27, 2026 | 1,050.00 | 1,076.00 | 1,020.00 | 1,036.00 | 1,036.00 | -1.33% | 64,528 |
| Jan 26, 2026 | 1,026.00 | 1,058.00 | 990.00 | 1,050.00 | 1,050.00 | 1.35% | 111,491 |
| Jan 23, 2026 | 1,100.00 | 1,100.00 | 1,020.00 | 1,036.00 | 1,036.00 | -1.71% | 128,877 |
| Jan 22, 2026 | 1,034.00 | 1,086.00 | 1,002.00 | 1,054.00 | 1,054.00 | - | 167,743 |
| Jan 21, 2026 | 1,108.00 | 1,160.00 | 1,000.00 | 1,054.00 | 1,054.00 | -4.87% | 587,810 |
| Jan 20, 2026 | 990.00 | 1,274.00 | 972.00 | 1,108.00 | 1,108.00 | 11.92% | 2,706,735 |
| Jan 19, 2026 | 1,000.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | -1.00% | 70,648 |
| Jan 16, 2026 | 1,008.00 | 1,012.00 | 996.00 | 1,000.00 | 1,000.00 | -0.60% | 42,695 |
| Jan 15, 2026 | 992.00 | 1,018.00 | 988.00 | 1,006.00 | 1,006.00 | 0.40% | 50,526 |
| Jan 14, 2026 | 1,002.00 | 1,020.00 | 988.00 | 1,002.00 | 1,002.00 | - | 47,201 |
| Jan 13, 2026 | 1,004.00 | 1,020.00 | 980.00 | 1,002.00 | 1,002.00 | -0.20% | 79,775 |
| Jan 12, 2026 | 998.00 | 1,016.00 | 988.00 | 1,004.00 | 1,004.00 | 0.60% | 87,980 |
| Jan 9, 2026 | 970.00 | 1,024.00 | 970.00 | 998.00 | 998.00 | 2.89% | 167,981 |
| Jan 8, 2026 | 982.00 | 1,016.00 | 968.00 | 970.00 | 970.00 | -0.61% | 74,329 |
| Jan 7, 2026 | 970.00 | 1,002.00 | 968.00 | 976.00 | 976.00 | 0.62% | 53,738 |
| Jan 6, 2026 | 974.00 | 988.00 | 964.00 | 970.00 | 970.00 | -1.02% | 30,232 |
| Jan 5, 2026 | 968.00 | 1,016.00 | 956.00 | 980.00 | 980.00 | 1.24% | 110,693 |
| Jan 2, 2026 | 914.00 | 972.00 | 914.00 | 968.00 | 968.00 | 5.91% | 129,830 |
| Dec 30, 2025 | 876.00 | 954.00 | 876.00 | 914.00 | 914.00 | 4.58% | 68,758 |
| Dec 29, 2025 | 876.00 | 960.00 | 874.00 | 874.00 | 874.00 | - | 122,846 |
| Dec 26, 2025 | 930.00 | 934.00 | 838.00 | 874.00 | 874.00 | -6.02% | 156,631 |
| Dec 24, 2025 | 934.00 | 950.00 | 910.00 | 930.00 | 930.00 | -0.43% | 59,182 |
| Dec 23, 2025 | 914.00 | 936.00 | 914.00 | 934.00 | 934.00 | 1.30% | 31,208 |
| Dec 22, 2025 | 922.00 | 938.00 | 916.00 | 922.00 | 922.00 | 0.66% | 104,142 |
| Dec 19, 2025 | 932.00 | 978.00 | 888.00 | 916.00 | 916.00 | -1.72% | 85,588 |
| Dec 18, 2025 | 942.00 | 958.00 | 932.00 | 932.00 | 932.00 | -1.89% | 40,051 |
| Dec 17, 2025 | 942.00 | 966.00 | 930.00 | 950.00 | 950.00 | 0.85% | 30,449 |
| Dec 16, 2025 | 946.00 | 972.00 | 932.00 | 942.00 | 942.00 | -0.63% | 38,839 |
| Dec 15, 2025 | 952.00 | 952.00 | 942.00 | 948.00 | 948.00 | -0.42% | 33,996 |
| Dec 12, 2025 | 956.00 | 956.00 | 948.00 | 952.00 | 952.00 | -0.42% | 63,477 |
| Dec 11, 2025 | 958.00 | 976.00 | 948.00 | 956.00 | 956.00 | -0.83% | 48,401 |
| Dec 10, 2025 | 964.00 | 980.00 | 956.00 | 964.00 | 964.00 | - | 18,868 |
| Dec 9, 2025 | 956.00 | 980.00 | 956.00 | 964.00 | 964.00 | 0.84% | 41,415 |
| Dec 8, 2025 | 964.00 | 1,000.00 | 956.00 | 956.00 | 956.00 | -0.83% | 57,451 |
| Dec 5, 2025 | 976.00 | 988.00 | 960.00 | 964.00 | 964.00 | -1.83% | 65,764 |
| Dec 4, 2025 | 984.00 | 1,030.00 | 970.00 | 982.00 | 982.00 | -1.01% | 54,344 |
| Dec 3, 2025 | 986.00 | 1,000.00 | 970.00 | 992.00 | 992.00 | 0.61% | 25,067 |
| Dec 2, 2025 | 974.00 | 998.00 | 968.00 | 986.00 | 986.00 | 0.20% | 31,963 |
| Dec 1, 2025 | 974.00 | 1,020.00 | 968.00 | 984.00 | 984.00 | 1.65% | 53,527 |
| Nov 28, 2025 | 970.00 | 992.00 | 956.00 | 968.00 | 968.00 | 0.21% | 23,849 |
| Nov 27, 2025 | 976.00 | 1,000.00 | 962.00 | 966.00 | 966.00 | -0.82% | 20,092 |
| Nov 26, 2025 | 992.00 | 992.00 | 922.00 | 974.00 | 974.00 | -2.01% | 33,306 |
| Nov 25, 2025 | 960.00 | 1,000.00 | 960.00 | 994.00 | 994.00 | 3.11% | 39,175 |
| Nov 24, 2025 | 986.00 | 1,044.00 | 960.00 | 964.00 | 964.00 | -2.03% | 144,441 |
| Nov 21, 2025 | 998.00 | 1,002.00 | 970.00 | 984.00 | 984.00 | -1.80% | 42,201 |
| Nov 20, 2025 | 978.00 | 1,038.00 | 962.00 | 1,002.00 | 1,002.00 | 1.83% | 122,059 |
| Nov 19, 2025 | 964.00 | 1,020.00 | 940.00 | 984.00 | 984.00 | 1.03% | 103,931 |
| Nov 18, 2025 | 954.00 | 1,048.00 | 954.00 | 974.00 | 974.00 | 2.10% | 298,124 |
| Nov 17, 2025 | 948.00 | 970.00 | 940.00 | 954.00 | 954.00 | -1.85% | 75,119 |
| Nov 14, 2025 | 974.00 | 994.00 | 962.00 | 972.00 | 972.00 | -0.21% | 55,356 |
| Nov 13, 2025 | 990.00 | 996.00 | 972.00 | 974.00 | 974.00 | -1.62% | 27,044 |
| Nov 12, 2025 | 982.00 | 990.00 | 968.00 | 990.00 | 990.00 | 4.21% | 29,089 |
| Nov 11, 2025 | 984.00 | 1,000.00 | 940.00 | 950.00 | 950.00 | -3.46% | 115,600 |