Kiswire Ltd. (KRX:002240)
South Korea
· Delayed Price · Currency is KRW 19,140
+80 (0.42%)
Dec 5, 2025, 3:30 PM KST
Kiswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,040.00 | 19,200.00 | 18,810.00 | 19,140.00 | 19,140.00 | 0.42% | 21,571 |
| Dec 4, 2025 | 18,970.00 | 19,070.00 | 18,750.00 | 19,060.00 | 19,060.00 | 1.06% | 24,547 |
| Dec 3, 2025 | 18,870.00 | 18,980.00 | 18,660.00 | 18,860.00 | 18,860.00 | 0.11% | 15,756 |
| Dec 2, 2025 | 18,490.00 | 18,860.00 | 18,300.00 | 18,840.00 | 18,840.00 | 2.39% | 28,785 |
| Dec 1, 2025 | 18,500.00 | 18,680.00 | 18,360.00 | 18,400.00 | 18,400.00 | -0.54% | 20,251 |
| Nov 28, 2025 | 18,310.00 | 18,530.00 | 18,240.00 | 18,500.00 | 18,500.00 | 1.15% | 11,355 |
| Nov 27, 2025 | 18,260.00 | 18,390.00 | 18,100.00 | 18,290.00 | 18,290.00 | 0.16% | 11,739 |
| Nov 26, 2025 | 18,200.00 | 18,560.00 | 17,930.00 | 18,260.00 | 18,260.00 | 0.33% | 61,881 |
| Nov 25, 2025 | 18,590.00 | 18,670.00 | 18,160.00 | 18,200.00 | 18,200.00 | -2.05% | 20,420 |
| Nov 24, 2025 | 18,410.00 | 18,730.00 | 18,330.00 | 18,580.00 | 18,580.00 | 1.59% | 52,823 |
| Nov 21, 2025 | 17,960.00 | 18,320.00 | 17,730.00 | 18,290.00 | 18,290.00 | 1.84% | 34,483 |
| Nov 20, 2025 | 17,800.00 | 18,140.00 | 17,800.00 | 17,960.00 | 17,960.00 | 0.90% | 23,251 |
| Nov 19, 2025 | 17,790.00 | 18,190.00 | 17,550.00 | 17,800.00 | 17,800.00 | 0.06% | 26,662 |
| Nov 18, 2025 | 18,200.00 | 18,430.00 | 17,790.00 | 17,790.00 | 17,790.00 | -2.25% | 61,028 |
| Nov 17, 2025 | 18,060.00 | 18,480.00 | 18,040.00 | 18,200.00 | 18,200.00 | 0.78% | 65,527 |
| Nov 14, 2025 | 17,920.00 | 18,280.00 | 17,830.00 | 18,060.00 | 18,060.00 | 0.67% | 34,209 |
| Nov 13, 2025 | 18,010.00 | 18,080.00 | 17,880.00 | 17,940.00 | 17,940.00 | -0.39% | 10,674 |
| Nov 12, 2025 | 17,900.00 | 18,060.00 | 17,870.00 | 18,010.00 | 18,010.00 | 0.45% | 41,101 |
| Nov 11, 2025 | 18,030.00 | 18,130.00 | 17,900.00 | 17,930.00 | 17,930.00 | -0.55% | 8,963 |
| Nov 10, 2025 | 17,800.00 | 18,090.00 | 17,800.00 | 18,030.00 | 18,030.00 | 1.29% | 18,008 |
| Nov 7, 2025 | 18,030.00 | 18,030.00 | 17,510.00 | 17,800.00 | 17,800.00 | 0.23% | 17,759 |
| Nov 6, 2025 | 17,950.00 | 18,040.00 | 17,750.00 | 17,760.00 | 17,760.00 | -1.06% | 12,669 |
| Nov 5, 2025 | 18,000.00 | 18,040.00 | 17,650.00 | 17,950.00 | 17,950.00 | -0.28% | 19,789 |
| Nov 4, 2025 | 18,050.00 | 18,050.00 | 17,730.00 | 18,000.00 | 18,000.00 | 1.29% | 14,450 |
| Nov 3, 2025 | 17,820.00 | 18,000.00 | 17,740.00 | 17,770.00 | 17,770.00 | -0.50% | 35,872 |
| Oct 31, 2025 | 17,860.00 | 17,990.00 | 17,710.00 | 17,860.00 | 17,860.00 | 0.06% | 28,100 |
| Oct 30, 2025 | 18,000.00 | 18,000.00 | 17,810.00 | 17,850.00 | 17,850.00 | -0.83% | 22,281 |
| Oct 29, 2025 | 17,940.00 | 18,150.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.06% | 21,034 |
| Oct 28, 2025 | 17,900.00 | 18,210.00 | 17,800.00 | 17,990.00 | 17,990.00 | -0.06% | 14,914 |
| Oct 27, 2025 | 18,100.00 | 18,150.00 | 17,940.00 | 18,000.00 | 18,000.00 | 0.28% | 31,602 |
| Oct 24, 2025 | 17,920.00 | 17,950.00 | 17,630.00 | 17,950.00 | 17,950.00 | 0.17% | 13,278 |
| Oct 23, 2025 | 17,980.00 | 18,100.00 | 17,730.00 | 17,920.00 | 17,920.00 | 0.39% | 19,392 |
| Oct 22, 2025 | 17,700.00 | 17,960.00 | 17,600.00 | 17,850.00 | 17,850.00 | 0.85% | 21,213 |
| Oct 21, 2025 | 17,350.00 | 17,950.00 | 17,350.00 | 17,700.00 | 17,700.00 | 2.19% | 66,124 |
| Oct 20, 2025 | 17,230.00 | 17,320.00 | 17,000.00 | 17,320.00 | 17,320.00 | 1.35% | 19,251 |
| Oct 17, 2025 | 17,120.00 | 17,240.00 | 16,800.00 | 17,090.00 | 17,090.00 | 1.00% | 16,143 |
| Oct 16, 2025 | 16,830.00 | 17,170.00 | 16,830.00 | 16,920.00 | 16,920.00 | 0.53% | 10,945 |
| Oct 15, 2025 | 17,060.00 | 17,070.00 | 16,560.00 | 16,830.00 | 16,830.00 | -0.82% | 35,463 |
| Oct 14, 2025 | 16,950.00 | 17,050.00 | 16,890.00 | 16,970.00 | 16,970.00 | 0.12% | 14,548 |
| Oct 13, 2025 | 16,910.00 | 16,950.00 | 16,780.00 | 16,950.00 | 16,950.00 | -0.06% | 9,819 |
| Oct 10, 2025 | 17,010.00 | 17,110.00 | 16,850.00 | 16,960.00 | 16,960.00 | -0.29% | 15,212 |
| Oct 2, 2025 | 17,030.00 | 17,150.00 | 16,970.00 | 17,010.00 | 17,010.00 | -0.12% | 9,560 |
| Oct 1, 2025 | 17,100.00 | 17,210.00 | 16,970.00 | 17,030.00 | 17,030.00 | -0.41% | 14,362 |
| Sep 30, 2025 | 17,210.00 | 17,600.00 | 17,060.00 | 17,100.00 | 17,100.00 | -0.75% | 29,651 |
| Sep 29, 2025 | 17,300.00 | 17,400.00 | 17,230.00 | 17,230.00 | 17,230.00 | -0.52% | 9,800 |
| Sep 26, 2025 | 17,320.00 | 17,410.00 | 17,210.00 | 17,320.00 | 17,320.00 | -0.12% | 15,357 |
| Sep 25, 2025 | 17,390.00 | 17,480.00 | 17,250.00 | 17,340.00 | 17,340.00 | 0.06% | 249,267 |
| Sep 24, 2025 | 17,500.00 | 17,680.00 | 17,300.00 | 17,330.00 | 17,330.00 | -0.97% | 19,603 |
| Sep 23, 2025 | 17,590.00 | 17,660.00 | 17,490.00 | 17,500.00 | 17,500.00 | -0.96% | 24,382 |
| Sep 22, 2025 | 17,700.00 | 17,860.00 | 17,600.00 | 17,670.00 | 17,670.00 | -0.17% | 9,647 |
| Sep 19, 2025 | 17,680.00 | 17,780.00 | 17,640.00 | 17,700.00 | 17,700.00 | -0.23% | 18,788 |
| Sep 18, 2025 | 17,740.00 | 17,800.00 | 17,550.00 | 17,740.00 | 17,740.00 | - | 10,542 |
| Sep 17, 2025 | 17,800.00 | 17,870.00 | 17,700.00 | 17,740.00 | 17,740.00 | -0.34% | 12,223 |
| Sep 16, 2025 | 17,840.00 | 17,870.00 | 17,720.00 | 17,800.00 | 17,800.00 | -0.17% | 18,857 |
| Sep 15, 2025 | 17,750.00 | 17,880.00 | 17,670.00 | 17,830.00 | 17,830.00 | 0.39% | 16,812 |
| Sep 12, 2025 | 17,450.00 | 17,860.00 | 17,450.00 | 17,760.00 | 17,760.00 | 1.89% | 24,994 |
| Sep 11, 2025 | 17,700.00 | 17,980.00 | 17,430.00 | 17,430.00 | 17,430.00 | -1.41% | 37,590 |
| Sep 10, 2025 | 17,610.00 | 17,700.00 | 17,500.00 | 17,680.00 | 17,680.00 | 0.40% | 9,141 |
| Sep 9, 2025 | 17,540.00 | 17,700.00 | 17,540.00 | 17,610.00 | 17,610.00 | 0.40% | 5,646 |
| Sep 8, 2025 | 17,480.00 | 17,580.00 | 17,410.00 | 17,540.00 | 17,540.00 | 0.34% | 8,580 |
| Sep 5, 2025 | 17,500.00 | 17,680.00 | 17,340.00 | 17,480.00 | 17,480.00 | -0.29% | 9,448 |
| Sep 4, 2025 | 17,440.00 | 17,740.00 | 17,440.00 | 17,530.00 | 17,530.00 | 0.52% | 5,672 |
| Sep 3, 2025 | 17,310.00 | 17,700.00 | 17,020.00 | 17,440.00 | 17,440.00 | -0.29% | 9,790 |
| Sep 2, 2025 | 17,380.00 | 17,710.00 | 17,380.00 | 17,490.00 | 17,490.00 | 0.06% | 4,307 |
| Sep 1, 2025 | 17,820.00 | 17,820.00 | 17,480.00 | 17,480.00 | 17,480.00 | -1.91% | 17,275 |
| Aug 29, 2025 | 17,780.00 | 17,880.00 | 17,610.00 | 17,820.00 | 17,820.00 | 0.56% | 9,049 |
| Aug 28, 2025 | 17,760.00 | 17,790.00 | 17,550.00 | 17,720.00 | 17,720.00 | 0.40% | 4,289 |
| Aug 27, 2025 | 17,460.00 | 17,720.00 | 17,460.00 | 17,650.00 | 17,650.00 | 1.15% | 6,408 |
| Aug 26, 2025 | 17,730.00 | 17,850.00 | 17,450.00 | 17,450.00 | 17,450.00 | -1.41% | 10,951 |
| Aug 25, 2025 | 17,860.00 | 17,870.00 | 17,580.00 | 17,700.00 | 17,700.00 | 0.85% | 3,213 |
| Aug 22, 2025 | 17,680.00 | 17,890.00 | 17,450.00 | 17,550.00 | 17,550.00 | -0.74% | 11,206 |
| Aug 21, 2025 | 17,580.00 | 17,890.00 | 17,530.00 | 17,680.00 | 17,680.00 | 0.57% | 5,697 |
| Aug 20, 2025 | 17,750.00 | 17,750.00 | 17,370.00 | 17,580.00 | 17,580.00 | -0.96% | 9,189 |
| Aug 19, 2025 | 17,800.00 | 17,900.00 | 17,620.00 | 17,750.00 | 17,750.00 | -0.28% | 9,410 |
| Aug 18, 2025 | 18,170.00 | 18,240.00 | 17,710.00 | 17,800.00 | 17,800.00 | -1.77% | 30,879 |
| Aug 14, 2025 | 18,230.00 | 18,230.00 | 18,010.00 | 18,120.00 | 18,120.00 | -0.60% | 5,617 |
| Aug 13, 2025 | 18,000.00 | 18,250.00 | 17,850.00 | 18,230.00 | 18,230.00 | 1.28% | 8,341 |
| Aug 12, 2025 | 18,290.00 | 18,350.00 | 17,300.00 | 18,000.00 | 18,000.00 | -1.59% | 28,867 |
| Aug 11, 2025 | 18,430.00 | 18,430.00 | 18,150.00 | 18,290.00 | 18,290.00 | - | 8,838 |
| Aug 8, 2025 | 18,290.00 | 18,360.00 | 18,180.00 | 18,290.00 | 18,290.00 | 0.05% | 4,922 |
| Aug 7, 2025 | 18,290.00 | 18,310.00 | 18,100.00 | 18,280.00 | 18,280.00 | 0.49% | 8,846 |
| Aug 6, 2025 | 18,100.00 | 18,330.00 | 17,950.00 | 18,190.00 | 18,190.00 | 0.22% | 41,118 |
| Aug 5, 2025 | 17,940.00 | 18,220.00 | 17,930.00 | 18,150.00 | 18,150.00 | 0.17% | 11,801 |
| Aug 4, 2025 | 18,150.00 | 18,320.00 | 17,900.00 | 18,120.00 | 18,120.00 | -0.17% | 8,278 |
| Aug 1, 2025 | 18,150.00 | 18,370.00 | 17,800.00 | 18,150.00 | 18,150.00 | - | 31,980 |
| Jul 31, 2025 | 18,240.00 | 18,390.00 | 18,050.00 | 18,150.00 | 18,150.00 | -0.44% | 11,042 |
| Jul 30, 2025 | 18,300.00 | 18,430.00 | 18,200.00 | 18,230.00 | 18,230.00 | -0.38% | 11,482 |
| Jul 29, 2025 | 18,390.00 | 18,390.00 | 18,050.00 | 18,300.00 | 18,300.00 | -0.49% | 8,382 |
| Jul 28, 2025 | 18,550.00 | 18,550.00 | 18,020.00 | 18,390.00 | 18,390.00 | -0.81% | 17,678 |
| Jul 25, 2025 | 18,500.00 | 18,560.00 | 18,230.00 | 18,540.00 | 18,540.00 | -0.11% | 14,348 |
| Jul 24, 2025 | 18,800.00 | 18,870.00 | 18,410.00 | 18,560.00 | 18,560.00 | -0.96% | 14,207 |
| Jul 23, 2025 | 18,660.00 | 18,880.00 | 18,610.00 | 18,740.00 | 18,740.00 | 0.43% | 27,663 |
| Jul 22, 2025 | 18,680.00 | 19,000.00 | 18,500.00 | 18,660.00 | 18,660.00 | -0.11% | 24,692 |
| Jul 21, 2025 | 18,680.00 | 18,680.00 | 18,440.00 | 18,680.00 | 18,680.00 | 0.16% | 12,990 |
| Jul 18, 2025 | 18,880.00 | 18,880.00 | 18,350.00 | 18,650.00 | 18,650.00 | -0.11% | 17,777 |
| Jul 17, 2025 | 18,690.00 | 18,780.00 | 18,420.00 | 18,670.00 | 18,670.00 | 0.92% | 19,450 |
| Jul 16, 2025 | 18,580.00 | 18,640.00 | 18,410.00 | 18,500.00 | 18,500.00 | -0.43% | 13,194 |
| Jul 15, 2025 | 18,770.00 | 18,850.00 | 18,550.00 | 18,580.00 | 18,580.00 | -1.12% | 11,427 |
| Jul 14, 2025 | 18,910.00 | 18,920.00 | 18,570.00 | 18,790.00 | 18,790.00 | -0.21% | 16,223 |
| Jul 11, 2025 | 18,830.00 | 18,970.00 | 18,690.00 | 18,830.00 | 18,830.00 | - | 20,409 |