Skip to main content
Kishin Corporation (KRX:092440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,160.00
-85.00 (-3.79%)
At close: Mar 9, 2026

Kishin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,250.002,270.002,215.002,245.002,245.00-0.88%8,416
Mar 5, 20262,190.002,265.002,190.002,265.002,265.003.66%23,819
Mar 4, 20262,310.002,315.002,175.002,185.002,185.00-5.62%47,964
Mar 3, 20262,350.002,350.002,315.002,315.002,315.00-2.11%33,455
Feb 27, 20262,350.002,370.002,325.002,365.002,365.000.85%13,013
Feb 26, 20262,365.002,370.002,340.002,345.002,345.00-0.64%17,478
Feb 25, 20262,375.002,385.002,350.002,360.002,360.00-0.63%55,385
Feb 24, 20262,370.002,380.002,355.002,375.002,375.000.21%28,966
Feb 23, 20262,410.002,410.002,360.002,370.002,370.000.21%19,627
Feb 20, 20262,400.002,405.002,350.002,365.002,365.00-23,519
Feb 19, 20262,370.002,420.002,347.002,365.002,365.00-0.21%25,895
Feb 13, 20262,365.002,400.002,350.002,370.002,370.000.21%12,437
Feb 12, 20262,385.002,390.002,360.002,365.002,365.00-0.42%6,167
Feb 11, 20262,380.002,380.002,365.002,375.002,375.000.85%4,414
Feb 10, 20262,335.002,375.002,320.002,355.002,355.001.51%38,828
Feb 9, 20262,340.002,370.002,305.002,320.002,320.00-0.85%68,232
Feb 6, 20262,380.002,380.002,310.002,340.002,340.00-0.43%33,353
Feb 5, 20262,365.002,390.002,330.002,350.002,350.00-0.21%32,992
Feb 4, 20262,345.002,360.002,315.002,355.002,355.000.43%21,797
Feb 3, 20262,370.002,370.002,330.002,345.002,345.00-0.21%23,365
Feb 2, 20262,370.002,370.002,335.002,350.002,350.00-0.21%8,733
Jan 30, 20262,355.002,390.002,345.002,355.002,355.00-24,295
Jan 29, 20262,340.002,365.002,335.002,355.002,355.00-20,621
Jan 28, 20262,395.002,395.002,355.002,355.002,355.00-1.67%28,868
Jan 27, 20262,390.002,400.002,380.002,395.002,395.000.21%12,052
Jan 26, 20262,385.002,410.002,375.002,390.002,390.000.21%15,236
Jan 23, 20262,370.002,415.002,365.002,385.002,385.000.63%9,350
Jan 22, 20262,420.002,420.002,365.002,370.002,370.00-1.04%15,691
Jan 21, 20262,360.002,420.002,350.002,395.002,395.001.48%22,938
Jan 20, 20262,355.002,400.002,335.002,360.002,360.000.21%39,026
Jan 19, 20262,415.002,415.002,340.002,355.002,355.00-1.26%36,277
Jan 16, 20262,420.002,425.002,370.002,385.002,385.00-0.42%13,348
Jan 15, 20262,425.002,450.002,385.002,395.002,395.00-1.24%27,288
Jan 14, 20262,400.002,440.002,400.002,425.002,425.001.04%20,629
Jan 13, 20262,370.002,405.002,355.002,400.002,400.000.84%18,328
Jan 12, 20262,380.002,400.002,365.002,380.002,380.00-1.04%18,563
Jan 9, 20262,355.002,440.002,355.002,405.002,405.002.12%23,374
Jan 8, 20262,350.002,425.002,350.002,355.002,355.00-0.63%64,718
Jan 7, 20262,345.002,375.002,345.002,370.002,370.000.42%26,842
Jan 6, 20262,340.002,370.002,340.002,360.002,360.00-15,126
Jan 5, 20262,315.002,380.002,315.002,360.002,360.001.72%25,923
Jan 2, 20262,300.002,350.002,300.002,320.002,320.000.22%19,302
Dec 30, 20252,290.002,360.002,290.002,315.002,315.000.87%14,710
Dec 29, 20252,300.002,305.002,280.002,295.002,295.00-0.65%36,005
Dec 26, 20252,285.002,310.002,280.002,310.002,310.001.09%34,796
Dec 24, 20252,295.002,320.002,285.002,285.002,285.00-0.65%11,729
Dec 23, 20252,295.002,320.002,295.002,300.002,300.00-0.43%13,242
Dec 22, 20252,280.002,315.002,280.002,310.002,310.001.09%11,056
Dec 19, 20252,280.002,320.002,280.002,285.002,285.00-0.22%17,877
Dec 18, 20252,280.002,300.002,280.002,290.002,290.00-0.22%6,059
Dec 17, 20252,285.002,320.002,280.002,295.002,295.000.22%13,844
Dec 16, 20252,280.002,325.002,280.002,290.002,290.00-0.43%14,913
Dec 15, 20252,280.002,325.002,280.002,300.002,300.000.22%6,686
Dec 12, 20252,290.002,320.002,290.002,295.002,295.00-0.65%20,721
Dec 11, 20252,290.002,315.002,290.002,310.002,310.00-0.43%7,350
Dec 10, 20252,295.002,320.002,290.002,320.002,320.000.65%9,090
Dec 9, 20252,300.002,340.002,285.002,305.002,305.00-0.65%8,720
Dec 8, 20252,320.002,345.002,310.002,320.002,320.00-1.07%15,310
Dec 5, 20252,350.002,380.002,305.002,345.002,345.000.21%23,821
Dec 4, 20252,330.002,345.002,320.002,340.002,340.000.43%6,364
Dec 3, 20252,330.002,375.002,330.002,330.002,330.000.22%23,198
Dec 2, 20252,330.002,400.002,305.002,325.002,325.00-0.21%23,423
Dec 1, 20252,325.002,345.002,300.002,330.002,330.00-0.43%10,324
Nov 28, 20252,315.002,340.002,310.002,340.002,340.001.08%6,704
Nov 27, 20252,310.002,325.002,305.002,315.002,315.000.22%11,687
Nov 26, 20252,295.002,330.002,295.002,310.002,310.000.43%9,154
Nov 25, 20252,340.002,340.002,300.002,300.002,300.00-0.43%10,966
Nov 24, 20252,285.002,310.002,280.002,310.002,310.000.22%11,023
Nov 21, 20252,305.002,310.002,290.002,305.002,305.00-0.22%6,674
Nov 20, 20252,330.002,340.002,295.002,310.002,310.000.22%13,532
Nov 19, 20252,305.002,325.002,285.002,305.002,305.00-0.65%20,364
Nov 18, 20252,335.002,375.002,310.002,320.002,320.00-1.90%23,683
Nov 17, 20252,410.002,410.002,345.002,365.002,365.00-0.63%27,603
Nov 14, 20252,395.002,425.002,360.002,380.002,380.00-0.63%21,865
Nov 13, 20252,360.002,395.002,330.002,395.002,395.002.57%23,149
Nov 12, 20252,330.002,335.002,285.002,335.002,335.001.74%15,327
Nov 11, 20252,350.002,350.002,285.002,295.002,295.00-0.22%8,918
Nov 10, 20252,285.002,320.002,285.002,300.002,300.000.66%8,149
Nov 7, 20252,280.002,295.002,245.002,285.002,285.000.66%24,820
Nov 6, 20252,330.002,330.002,255.002,270.002,270.00-1.09%9,874
Nov 5, 20252,360.002,360.002,245.002,295.002,295.001.10%25,942
Nov 4, 20252,250.002,275.002,215.002,270.002,270.000.89%37,148
Nov 3, 20252,330.002,360.002,250.002,250.002,250.00-3.43%59,406
Oct 31, 20252,340.002,370.002,315.002,330.002,330.00-0.43%20,345
Oct 30, 20252,375.002,385.002,320.002,340.002,340.00-1.47%26,244
Oct 29, 20252,375.002,410.002,360.002,375.002,375.00-0.42%22,954
Oct 28, 20252,395.002,395.002,380.002,385.002,385.00-0.42%8,716
Oct 27, 20252,420.002,420.002,380.002,395.002,395.00-1.03%73,551
Oct 24, 20252,445.002,445.002,385.002,420.002,420.00-8,377
Oct 23, 20252,430.002,430.002,370.002,420.002,420.001.26%17,271
Oct 22, 20252,450.002,450.002,385.002,390.002,390.00-0.62%31,672
Oct 21, 20252,490.002,490.002,405.002,405.002,405.00-2.24%65,638
Oct 20, 20252,450.002,480.002,430.002,460.002,460.000.41%39,126
Oct 17, 20252,485.002,495.002,445.002,450.002,450.00-1.41%21,104
Oct 16, 20252,500.002,502.002,450.002,485.002,485.00-0.60%57,405
Oct 15, 20252,480.002,520.002,460.002,500.002,500.000.60%46,212
Oct 14, 20252,495.002,510.002,445.002,485.002,485.00-0.40%31,937
Oct 13, 20252,490.002,520.002,445.002,495.002,495.000.20%30,037
Oct 10, 20252,545.002,545.002,450.002,490.002,490.00-0.20%21,569
Oct 2, 20252,500.002,540.002,470.002,495.002,495.001.42%20,737