Kiswire Ltd. (KRX:002240)
South Korea
· Delayed Price · Currency is KRW 26,200
-1,000 (-3.68%)
Apr 29, 2026, 10:40 AM KST
Kiswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,600.00 | 28,300.00 | 25,250.00 | 27,200.00 | 27,200.00 | 7.51% | 304,787 |
| Apr 27, 2026 | 25,400.00 | 25,600.00 | 24,550.00 | 25,300.00 | 25,300.00 | 3.90% | 64,986 |
| Apr 24, 2026 | 24,400.00 | 24,750.00 | 23,750.00 | 24,350.00 | 24,350.00 | 0.83% | 38,291 |
| Apr 23, 2026 | 24,000.00 | 24,550.00 | 23,500.00 | 24,150.00 | 24,150.00 | 0.84% | 43,599 |
| Apr 22, 2026 | 24,250.00 | 24,250.00 | 23,350.00 | 23,950.00 | 23,950.00 | -0.62% | 35,909 |
| Apr 21, 2026 | 24,600.00 | 25,450.00 | 24,000.00 | 24,100.00 | 24,100.00 | 0.21% | 67,529 |
| Apr 20, 2026 | 24,950.00 | 25,000.00 | 24,000.00 | 24,050.00 | 24,050.00 | -3.99% | 70,034 |
| Apr 17, 2026 | 26,100.00 | 26,100.00 | 24,700.00 | 25,050.00 | 25,050.00 | -4.93% | 70,414 |
| Apr 16, 2026 | 24,600.00 | 27,850.00 | 24,300.00 | 26,350.00 | 26,350.00 | 10.71% | 271,791 |
| Apr 15, 2026 | 23,200.00 | 23,900.00 | 22,500.00 | 23,800.00 | 23,800.00 | 5.78% | 77,566 |
| Apr 14, 2026 | 22,850.00 | 23,200.00 | 22,300.00 | 22,500.00 | 22,500.00 | -0.44% | 32,780 |
| Apr 13, 2026 | 22,800.00 | 22,900.00 | 22,250.00 | 22,600.00 | 22,600.00 | -1.74% | 59,791 |
| Apr 10, 2026 | 25,900.00 | 26,400.00 | 22,650.00 | 23,000.00 | 23,000.00 | 8.49% | 301,592 |
| Apr 9, 2026 | 21,200.00 | 21,650.00 | 20,800.00 | 21,200.00 | 21,200.00 | 0.71% | 21,086 |
| Apr 8, 2026 | 20,900.00 | 21,350.00 | 20,650.00 | 21,050.00 | 21,050.00 | 2.93% | 15,065 |
| Apr 7, 2026 | 21,000.00 | 21,150.00 | 20,450.00 | 20,450.00 | 20,450.00 | -1.92% | 13,088 |
| Apr 6, 2026 | 21,200.00 | 21,400.00 | 20,750.00 | 20,850.00 | 20,850.00 | -1.42% | 15,140 |
| Apr 3, 2026 | 21,700.00 | 21,800.00 | 21,000.00 | 21,150.00 | 21,150.00 | 0.95% | 14,269 |
| Apr 2, 2026 | 21,500.00 | 21,800.00 | 20,700.00 | 20,950.00 | 20,950.00 | -2.33% | 19,565 |
| Apr 1, 2026 | 21,000.00 | 21,650.00 | 21,000.00 | 21,450.00 | 21,450.00 | 4.13% | 19,331 |
| Mar 31, 2026 | 21,600.00 | 21,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | -4.63% | 17,347 |
| Mar 30, 2026 | 21,000.00 | 21,600.00 | 20,700.00 | 21,600.00 | 21,600.00 | 0.93% | 13,482 |
| Mar 27, 2026 | 21,000.00 | 21,450.00 | 20,700.00 | 21,400.00 | 21,400.00 | - | 17,347 |
| Mar 26, 2026 | 22,100.00 | 22,100.00 | 21,250.00 | 21,400.00 | 21,400.00 | -3.17% | 21,497 |
| Mar 25, 2026 | 21,350.00 | 22,200.00 | 21,250.00 | 22,100.00 | 22,100.00 | 4.00% | 26,318 |
| Mar 24, 2026 | 21,600.00 | 21,900.00 | 20,950.00 | 21,250.00 | 21,250.00 | -0.70% | 23,554 |
| Mar 23, 2026 | 22,550.00 | 22,600.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.73% | 34,094 |
| Mar 20, 2026 | 21,400.00 | 22,200.00 | 21,150.00 | 22,000.00 | 22,000.00 | 3.04% | 14,899 |
| Mar 19, 2026 | 21,700.00 | 22,000.00 | 21,300.00 | 21,350.00 | 21,350.00 | -2.73% | 13,909 |
| Mar 18, 2026 | 21,600.00 | 22,150.00 | 21,600.00 | 21,950.00 | 21,950.00 | 3.05% | 18,931 |
| Mar 17, 2026 | 21,550.00 | 21,700.00 | 21,150.00 | 21,300.00 | 21,300.00 | 1.19% | 12,395 |
| Mar 16, 2026 | 21,500.00 | 21,550.00 | 20,700.00 | 21,050.00 | 21,050.00 | 0.72% | 23,455 |
| Mar 13, 2026 | 21,200.00 | 21,400.00 | 20,800.00 | 20,900.00 | 20,900.00 | -2.11% | 41,169 |
| Mar 12, 2026 | 21,000.00 | 21,900.00 | 20,900.00 | 21,350.00 | 21,350.00 | 1.91% | 21,441 |
| Mar 11, 2026 | 21,050.00 | 21,600.00 | 20,900.00 | 20,950.00 | 20,950.00 | 1.70% | 37,969 |
| Mar 10, 2026 | 21,050.00 | 21,050.00 | 20,300.00 | 20,600.00 | 20,600.00 | 2.23% | 21,367 |
| Mar 9, 2026 | 20,700.00 | 20,900.00 | 19,890.00 | 20,150.00 | 20,150.00 | -4.05% | 31,645 |
| 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% | 48,852 |
| Mar 3, 2026 | 23,200.00 | 24,500.00 | 22,800.00 | 23,150.00 | 23,150.00 | -1.49% | 61,007 |
| Feb 27, 2026 | 22,900.00 | 24,000.00 | 22,350.00 | 23,500.00 | 23,500.00 | 2.84% | 52,876 |
| 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% | 37,699 |
| Feb 3, 2026 | 21,700.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 1.88% | 51,147 |
| 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% | 78,220 |
| 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% | 39,542 |
| Jan 7, 2026 | 20,650.00 | 21,000.00 | 20,000.00 | 20,300.00 | 20,300.00 | -1.69% | 31,290 |
| 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% | 38,814 |
| 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 | 20,550.00 | - | 50,448 |
| Dec 24, 2025 | 20,500.00 | 21,050.00 | 20,500.00 | 20,900.00 | 20,550.00 | 1.95% | 61,951 |
| Dec 23, 2025 | 20,250.00 | 21,050.00 | 20,250.00 | 20,500.00 | 20,156.70 | - | 75,381 |
| Dec 22, 2025 | 20,150.00 | 20,850.00 | 20,150.00 | 20,500.00 | 20,156.70 | 1.74% | 20,568 |
| Dec 19, 2025 | 20,500.00 | 20,850.00 | 20,100.00 | 20,150.00 | 19,812.56 | -0.25% | 26,480 |
| Dec 18, 2025 | 20,050.00 | 20,500.00 | 19,700.00 | 20,200.00 | 19,861.72 | 0.25% | 21,769 |
| Dec 17, 2025 | 20,400.00 | 20,450.00 | 19,920.00 | 20,150.00 | 19,812.56 | -1.23% | 27,122 |
| Dec 16, 2025 | 20,600.00 | 20,800.00 | 20,200.00 | 20,400.00 | 20,058.37 | -0.97% | 25,589 |
| Dec 15, 2025 | 20,550.00 | 20,950.00 | 20,400.00 | 20,600.00 | 20,255.02 | - | 37,722 |
| Dec 12, 2025 | 20,550.00 | 21,000.00 | 20,000.00 | 20,600.00 | 20,255.02 | 0.24% | 60,797 |
| Dec 11, 2025 | 19,800.00 | 20,600.00 | 19,700.00 | 20,550.00 | 20,205.86 | 4.31% | 71,383 |
| Dec 10, 2025 | 19,490.00 | 20,000.00 | 19,280.00 | 19,700.00 | 19,370.10 | 1.60% | 49,975 |
| Dec 9, 2025 | 19,390.00 | 19,480.00 | 19,110.00 | 19,390.00 | 19,065.29 | -0.05% | 35,054 |
| Dec 8, 2025 | 19,060.00 | 19,600.00 | 19,000.00 | 19,400.00 | 19,075.12 | 1.36% | 42,359 |
| Dec 5, 2025 | 19,040.00 | 19,200.00 | 18,810.00 | 19,140.00 | 18,819.47 | 0.42% | 21,582 |
| Dec 4, 2025 | 18,970.00 | 19,070.00 | 18,750.00 | 19,060.00 | 18,740.81 | 1.06% | 24,563 |
| Dec 3, 2025 | 18,870.00 | 18,980.00 | 18,660.00 | 18,860.00 | 18,544.16 | 0.11% | 15,758 |
| Dec 2, 2025 | 18,490.00 | 18,860.00 | 18,300.00 | 18,840.00 | 18,524.50 | 2.39% | 28,785 |
| Dec 1, 2025 | 18,500.00 | 18,680.00 | 18,360.00 | 18,400.00 | 18,091.87 | -0.54% | 20,253 |