Kiswire Ltd. (KRX:002240)
South Korea
· Delayed Price · Currency is KRW 20,150
-850 (-4.05%)
At close: Mar 9, 2026
Kiswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20,700.00 | 20,900.00 | 19,890.00 | 20,150.00 | 20,150.00 | -4.05% | 29,428 |
| Mar 6, 2026 | 20,950.00 | 21,550.00 | 20,650.00 | 21,000.00 | 21,000.00 | -1.87% | 20,337 |
| Mar 5, 2026 | 21,300.00 | 21,850.00 | 20,850.00 | 21,400.00 | 21,400.00 | 3.63% | 61,304 |
| Mar 4, 2026 | 22,150.00 | 22,300.00 | 20,100.00 | 20,650.00 | 20,650.00 | -10.80% | 48,850 |
| Mar 3, 2026 | 23,200.00 | 24,500.00 | 22,800.00 | 23,150.00 | 23,150.00 | -1.49% | 61,004 |
| Feb 27, 2026 | 22,900.00 | 24,000.00 | 22,350.00 | 23,500.00 | 23,500.00 | 2.84% | 52,854 |
| Feb 26, 2026 | 23,200.00 | 23,200.00 | 22,300.00 | 22,850.00 | 22,850.00 | -1.08% | 37,215 |
| Feb 25, 2026 | 23,400.00 | 23,700.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.28% | 19,038 |
| Feb 24, 2026 | 23,450.00 | 23,850.00 | 23,150.00 | 23,400.00 | 23,400.00 | -2.09% | 33,202 |
| Feb 23, 2026 | 24,750.00 | 24,950.00 | 23,200.00 | 23,900.00 | 23,900.00 | -1.44% | 40,508 |
| Feb 20, 2026 | 23,750.00 | 24,750.00 | 23,550.00 | 24,250.00 | 24,250.00 | 2.54% | 42,531 |
| Feb 19, 2026 | 24,000.00 | 24,050.00 | 23,600.00 | 23,650.00 | 23,650.00 | 0.42% | 37,181 |
| Feb 13, 2026 | 23,750.00 | 23,850.00 | 23,200.00 | 23,550.00 | 23,550.00 | 0.86% | 14,150 |
| Feb 12, 2026 | 24,200.00 | 24,200.00 | 23,050.00 | 23,350.00 | 23,350.00 | -2.71% | 36,622 |
| Feb 11, 2026 | 24,250.00 | 24,400.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.84% | 42,288 |
| Feb 10, 2026 | 24,550.00 | 24,550.00 | 23,500.00 | 23,800.00 | 23,800.00 | 4.16% | 71,181 |
| Feb 9, 2026 | 21,950.00 | 23,050.00 | 21,800.00 | 22,850.00 | 22,850.00 | 5.54% | 74,488 |
| Feb 6, 2026 | 21,500.00 | 22,050.00 | 20,150.00 | 21,650.00 | 21,650.00 | 0.46% | 36,536 |
| Feb 5, 2026 | 22,500.00 | 22,650.00 | 21,400.00 | 21,550.00 | 21,550.00 | -2.05% | 44,246 |
| Feb 4, 2026 | 21,950.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | 1.38% | 37,553 |
| Feb 3, 2026 | 21,700.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 1.88% | 51,137 |
| Feb 2, 2026 | 21,500.00 | 22,100.00 | 21,000.00 | 21,300.00 | 21,300.00 | -1.62% | 38,501 |
| Jan 30, 2026 | 21,650.00 | 22,300.00 | 21,300.00 | 21,650.00 | 21,650.00 | -0.23% | 30,104 |
| Jan 29, 2026 | 21,700.00 | 21,750.00 | 21,050.00 | 21,700.00 | 21,700.00 | 1.17% | 26,652 |
| Jan 28, 2026 | 21,800.00 | 21,800.00 | 21,350.00 | 21,450.00 | 21,450.00 | -1.38% | 34,097 |
| Jan 27, 2026 | 22,150.00 | 22,150.00 | 21,600.00 | 21,750.00 | 21,750.00 | -1.14% | 30,319 |
| Jan 26, 2026 | 22,500.00 | 22,700.00 | 21,850.00 | 22,000.00 | 22,000.00 | 1.38% | 45,429 |
| Jan 23, 2026 | 22,350.00 | 22,350.00 | 21,200.00 | 21,700.00 | 21,700.00 | 0.46% | 26,551 |
| Jan 22, 2026 | 22,500.00 | 22,500.00 | 21,600.00 | 21,600.00 | 21,600.00 | -2.26% | 51,240 |
| Jan 21, 2026 | 21,050.00 | 22,300.00 | 20,750.00 | 22,100.00 | 22,100.00 | 3.03% | 70,822 |
| Jan 20, 2026 | 21,950.00 | 21,950.00 | 20,700.00 | 21,450.00 | 21,450.00 | -2.28% | 56,512 |
| Jan 19, 2026 | 21,200.00 | 22,050.00 | 20,800.00 | 21,950.00 | 21,950.00 | 6.55% | 78,020 |
| Jan 16, 2026 | 20,850.00 | 20,850.00 | 20,350.00 | 20,600.00 | 20,600.00 | 1.23% | 31,181 |
| Jan 15, 2026 | 21,000.00 | 21,000.00 | 20,100.00 | 20,350.00 | 20,350.00 | -2.16% | 20,366 |
| Jan 14, 2026 | 20,000.00 | 21,250.00 | 20,000.00 | 20,800.00 | 20,800.00 | 4.21% | 53,913 |
| Jan 13, 2026 | 19,990.00 | 20,100.00 | 19,330.00 | 19,960.00 | 19,960.00 | 1.94% | 23,923 |
| Jan 12, 2026 | 19,870.00 | 19,870.00 | 19,180.00 | 19,580.00 | 19,580.00 | 2.67% | 30,309 |
| Jan 9, 2026 | 19,510.00 | 19,520.00 | 19,010.00 | 19,070.00 | 19,070.00 | -1.14% | 23,741 |
| Jan 8, 2026 | 20,650.00 | 20,650.00 | 18,600.00 | 19,290.00 | 19,290.00 | -4.98% | 39,252 |
| Jan 7, 2026 | 20,650.00 | 21,000.00 | 20,000.00 | 20,300.00 | 20,300.00 | -1.69% | 31,287 |
| Jan 6, 2026 | 22,100.00 | 22,250.00 | 20,600.00 | 20,650.00 | 20,650.00 | -4.84% | 49,824 |
| Jan 5, 2026 | 21,600.00 | 22,050.00 | 21,250.00 | 21,700.00 | 21,700.00 | 2.60% | 31,639 |
| Jan 2, 2026 | 21,550.00 | 21,600.00 | 21,100.00 | 21,150.00 | 21,150.00 | -1.17% | 28,724 |
| Dec 30, 2025 | 20,950.00 | 21,500.00 | 20,850.00 | 21,400.00 | 21,400.00 | 1.90% | 38,405 |
| Dec 29, 2025 | 20,950.00 | 21,150.00 | 20,600.00 | 21,000.00 | 21,000.00 | 0.48% | 68,765 |
| Dec 26, 2025 | 20,900.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,575.94 | - | 50,448 |
| Dec 24, 2025 | 20,500.00 | 21,050.00 | 20,500.00 | 20,900.00 | 20,575.94 | 1.95% | 61,951 |
| Dec 23, 2025 | 20,250.00 | 21,050.00 | 20,250.00 | 20,500.00 | 20,182.14 | - | 75,381 |
| Dec 22, 2025 | 20,150.00 | 20,850.00 | 20,150.00 | 20,500.00 | 20,182.14 | 1.74% | 20,568 |
| Dec 19, 2025 | 20,500.00 | 20,850.00 | 20,100.00 | 20,150.00 | 19,837.57 | -0.25% | 26,480 |
| Dec 18, 2025 | 20,050.00 | 20,500.00 | 19,700.00 | 20,200.00 | 19,886.79 | 0.25% | 21,769 |
| Dec 17, 2025 | 20,400.00 | 20,450.00 | 19,920.00 | 20,150.00 | 19,837.57 | -1.23% | 27,122 |
| Dec 16, 2025 | 20,600.00 | 20,800.00 | 20,200.00 | 20,400.00 | 20,083.69 | -0.97% | 25,589 |
| Dec 15, 2025 | 20,550.00 | 20,950.00 | 20,400.00 | 20,600.00 | 20,280.59 | - | 37,722 |
| Dec 12, 2025 | 20,550.00 | 21,000.00 | 20,000.00 | 20,600.00 | 20,280.59 | 0.24% | 60,797 |
| Dec 11, 2025 | 19,800.00 | 20,600.00 | 19,700.00 | 20,550.00 | 20,231.36 | 4.31% | 71,383 |
| Dec 10, 2025 | 19,490.00 | 20,000.00 | 19,280.00 | 19,700.00 | 19,394.54 | 1.60% | 49,975 |
| Dec 9, 2025 | 19,390.00 | 19,480.00 | 19,110.00 | 19,390.00 | 19,089.35 | -0.05% | 35,054 |
| Dec 8, 2025 | 19,060.00 | 19,600.00 | 19,000.00 | 19,400.00 | 19,099.20 | 1.36% | 42,359 |
| Dec 5, 2025 | 19,040.00 | 19,200.00 | 18,810.00 | 19,140.00 | 18,843.23 | 0.42% | 21,582 |
| Dec 4, 2025 | 18,970.00 | 19,070.00 | 18,750.00 | 19,060.00 | 18,764.47 | 1.06% | 24,563 |
| Dec 3, 2025 | 18,870.00 | 18,980.00 | 18,660.00 | 18,860.00 | 18,567.57 | 0.11% | 15,758 |
| Dec 2, 2025 | 18,490.00 | 18,860.00 | 18,300.00 | 18,840.00 | 18,547.88 | 2.39% | 28,785 |
| Dec 1, 2025 | 18,500.00 | 18,680.00 | 18,360.00 | 18,400.00 | 18,114.70 | -0.54% | 20,253 |
| Nov 28, 2025 | 18,310.00 | 18,530.00 | 18,240.00 | 18,500.00 | 18,213.15 | 1.15% | 11,355 |
| Nov 27, 2025 | 18,260.00 | 18,390.00 | 18,100.00 | 18,290.00 | 18,006.41 | 0.16% | 11,739 |
| Nov 26, 2025 | 18,200.00 | 18,560.00 | 17,930.00 | 18,260.00 | 17,976.87 | 0.33% | 61,882 |
| Nov 25, 2025 | 18,590.00 | 18,670.00 | 18,160.00 | 18,200.00 | 17,917.80 | -2.05% | 20,469 |
| Nov 24, 2025 | 18,410.00 | 18,730.00 | 18,330.00 | 18,580.00 | 18,291.91 | 1.59% | 52,983 |
| Nov 21, 2025 | 17,960.00 | 18,320.00 | 17,730.00 | 18,290.00 | 18,006.41 | 1.84% | 34,564 |
| Nov 20, 2025 | 17,800.00 | 18,140.00 | 17,800.00 | 17,960.00 | 17,681.52 | 0.90% | 23,324 |
| Nov 19, 2025 | 17,790.00 | 18,190.00 | 17,550.00 | 17,800.00 | 17,524.00 | 0.06% | 26,662 |
| Nov 18, 2025 | 18,200.00 | 18,430.00 | 17,790.00 | 17,790.00 | 17,514.16 | -2.25% | 61,028 |
| Nov 17, 2025 | 18,060.00 | 18,480.00 | 18,040.00 | 18,200.00 | 17,917.80 | 0.78% | 65,527 |
| Nov 14, 2025 | 17,920.00 | 18,280.00 | 17,830.00 | 18,060.00 | 17,779.97 | 0.67% | 34,209 |
| Nov 13, 2025 | 18,010.00 | 18,080.00 | 17,880.00 | 17,940.00 | 17,661.83 | -0.39% | 10,674 |
| Nov 12, 2025 | 17,900.00 | 18,060.00 | 17,870.00 | 18,010.00 | 17,730.75 | 0.45% | 41,101 |
| Nov 11, 2025 | 18,030.00 | 18,130.00 | 17,900.00 | 17,930.00 | 17,651.99 | -0.55% | 8,963 |
| Nov 10, 2025 | 17,800.00 | 18,090.00 | 17,800.00 | 18,030.00 | 17,750.44 | 1.29% | 18,008 |
| Nov 7, 2025 | 18,030.00 | 18,030.00 | 17,510.00 | 17,800.00 | 17,524.00 | 0.23% | 17,759 |
| Nov 6, 2025 | 17,950.00 | 18,040.00 | 17,750.00 | 17,760.00 | 17,484.62 | -1.06% | 12,669 |
| Nov 5, 2025 | 18,000.00 | 18,040.00 | 17,650.00 | 17,950.00 | 17,671.68 | -0.28% | 19,789 |
| Nov 4, 2025 | 18,050.00 | 18,050.00 | 17,730.00 | 18,000.00 | 17,720.90 | 1.29% | 14,450 |
| Nov 3, 2025 | 17,820.00 | 18,000.00 | 17,740.00 | 17,770.00 | 17,494.47 | -0.50% | 35,872 |
| Oct 31, 2025 | 17,860.00 | 17,990.00 | 17,710.00 | 17,860.00 | 17,583.07 | 0.06% | 28,100 |
| Oct 30, 2025 | 18,000.00 | 18,000.00 | 17,810.00 | 17,850.00 | 17,573.23 | -0.83% | 22,281 |
| Oct 29, 2025 | 17,940.00 | 18,150.00 | 17,800.00 | 18,000.00 | 17,720.90 | 0.06% | 21,034 |
| Oct 28, 2025 | 17,900.00 | 18,210.00 | 17,800.00 | 17,990.00 | 17,711.06 | -0.06% | 14,914 |
| Oct 27, 2025 | 18,100.00 | 18,150.00 | 17,940.00 | 18,000.00 | 17,720.90 | 0.28% | 31,602 |
| Oct 24, 2025 | 17,920.00 | 17,950.00 | 17,630.00 | 17,950.00 | 17,671.68 | 0.17% | 13,278 |
| Oct 23, 2025 | 17,980.00 | 18,100.00 | 17,730.00 | 17,920.00 | 17,642.14 | 0.39% | 19,392 |
| Oct 22, 2025 | 17,700.00 | 17,960.00 | 17,600.00 | 17,850.00 | 17,573.23 | 0.85% | 21,213 |
| Oct 21, 2025 | 17,350.00 | 17,950.00 | 17,350.00 | 17,700.00 | 17,425.55 | 2.19% | 66,124 |
| Oct 20, 2025 | 17,230.00 | 17,320.00 | 17,000.00 | 17,320.00 | 17,051.45 | 1.35% | 19,251 |
| Oct 17, 2025 | 17,120.00 | 17,240.00 | 16,800.00 | 17,090.00 | 16,825.01 | 1.00% | 16,143 |
| Oct 16, 2025 | 16,830.00 | 17,170.00 | 16,830.00 | 16,920.00 | 16,657.65 | 0.53% | 10,945 |
| Oct 15, 2025 | 17,060.00 | 17,070.00 | 16,560.00 | 16,830.00 | 16,569.04 | -0.82% | 35,463 |
| Oct 14, 2025 | 16,950.00 | 17,050.00 | 16,890.00 | 16,970.00 | 16,706.87 | 0.12% | 14,548 |
| Oct 13, 2025 | 16,910.00 | 16,950.00 | 16,780.00 | 16,950.00 | 16,687.18 | -0.06% | 9,819 |
| Oct 10, 2025 | 17,010.00 | 17,110.00 | 16,850.00 | 16,960.00 | 16,697.03 | -0.29% | 15,212 |