Skip to main content
Kishin Corporation (KRX:092440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
+5.00 (0.21%)
At close: Dec 5, 2025

Kishin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%23,098
Dec 2, 20252,330.002,400.002,305.002,325.002,325.00-0.21%23,422
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
Oct 1, 20252,430.002,490.002,430.002,460.002,460.00-6,651
Sep 30, 20252,455.002,520.002,447.002,460.002,460.000.20%51,885
Sep 29, 20252,505.002,505.002,455.002,455.002,455.00-1.60%23,688
Sep 26, 20252,530.002,530.002,480.002,495.002,495.00-1.19%26,782
Sep 25, 20252,560.002,560.002,505.002,525.002,525.00-0.20%30,698
Sep 24, 20252,525.002,585.002,490.002,530.002,530.000.20%154,126
Sep 23, 20252,595.002,625.002,500.002,525.002,525.00-2.70%106,778
Sep 22, 20252,630.002,630.002,570.002,595.002,595.00-0.19%32,418
Sep 19, 20252,600.002,645.002,585.002,600.002,600.00-0.19%18,031
Sep 18, 20252,595.002,610.002,590.002,605.002,605.000.39%25,292
Sep 17, 20252,575.002,615.002,555.002,595.002,595.000.78%33,573
Sep 16, 20252,590.002,595.002,565.002,575.002,575.00-0.58%16,713
Sep 15, 20252,590.002,600.002,575.002,590.002,590.00-0.19%31,154
Sep 12, 20252,605.002,620.002,580.002,595.002,595.00-0.76%17,748
Sep 11, 20252,555.002,615.002,550.002,615.002,615.001.36%30,267
Sep 10, 20252,500.002,595.002,500.002,580.002,580.002.38%85,220
Sep 9, 20252,515.002,550.002,460.002,520.002,520.001.20%75,541
Sep 8, 20252,500.002,505.002,450.002,490.002,490.00-0.20%22,325
Sep 5, 20252,475.002,495.002,460.002,495.002,495.000.81%14,592
Sep 4, 20252,455.002,480.002,450.002,475.002,475.000.81%14,178
Sep 3, 20252,440.002,490.002,440.002,455.002,455.000.61%17,771
Sep 2, 20252,435.002,455.002,410.002,440.002,440.000.21%10,368
Sep 1, 20252,455.002,460.002,405.002,435.002,435.00-1.02%27,205
Aug 29, 20252,470.002,470.002,435.002,460.002,460.00-0.40%4,832
Aug 28, 20252,455.002,490.002,430.002,470.002,470.001.23%13,734
Aug 27, 20252,440.002,450.002,435.002,440.002,440.00-5,651
Aug 26, 20252,475.002,475.002,415.002,440.002,440.00-0.61%10,477
Aug 25, 20252,460.002,460.002,420.002,455.002,455.001.45%20,925
Aug 22, 20252,450.002,460.002,395.002,420.002,420.00-0.62%27,716
Aug 21, 20252,450.002,470.002,420.002,435.002,435.00-0.61%24,693
Aug 20, 20252,470.002,470.002,425.002,450.002,450.00-0.20%9,330
Aug 19, 20252,435.002,460.002,410.002,455.002,455.000.82%24,039
Aug 18, 20252,455.002,465.002,420.002,435.002,435.00-0.81%14,462
Aug 14, 20252,495.002,500.002,410.002,455.002,455.00-2.19%69,577
Aug 13, 20252,535.002,535.002,485.002,510.002,510.000.80%4,104
Aug 12, 20252,535.002,535.002,485.002,490.002,490.00-0.80%20,524
Aug 11, 20252,565.002,565.002,510.002,510.002,510.00-1.76%24,128
Aug 8, 20252,555.002,555.002,530.002,555.002,555.000.20%6,824
Aug 7, 20252,540.002,550.002,515.002,550.002,550.000.39%6,140
Aug 6, 20252,540.002,540.002,490.002,540.002,540.00-19,904
Aug 5, 20252,550.002,550.002,510.002,540.002,540.001.60%9,931
Aug 4, 20252,550.002,580.002,490.002,500.002,500.00-1.96%95,968
Aug 1, 20252,565.002,570.002,535.002,550.002,550.00-1.35%17,774
Jul 31, 20252,605.002,605.002,555.002,585.002,585.000.78%18,780
Jul 30, 20252,625.002,625.002,560.002,565.002,565.00-1.35%35,767
Jul 29, 20252,615.002,620.002,560.002,600.002,600.00-0.57%39,464
Jul 28, 20252,550.002,620.002,510.002,615.002,615.002.75%56,637
Jul 25, 20252,650.002,660.002,540.002,545.002,545.00-4.68%123,886
Jul 24, 20252,730.002,730.002,645.002,670.002,670.00-1.29%79,772
Jul 23, 20252,695.002,730.002,685.002,705.002,705.00-0.37%22,752
Jul 22, 20252,790.002,800.002,675.002,715.002,715.00-2.69%87,772
Jul 21, 20252,815.002,815.002,725.002,790.002,790.00-1.24%76,050
Jul 18, 20252,650.002,885.002,650.002,825.002,825.006.60%341,311
Jul 17, 20252,650.002,665.002,595.002,650.002,650.00-80,335
Jul 16, 20252,565.002,650.002,565.002,650.002,650.002.12%52,816
Jul 15, 20252,600.002,600.002,560.002,595.002,595.00-0.19%26,454
Jul 14, 20252,595.002,605.002,570.002,600.002,600.00-9,679
Jul 11, 20252,595.002,615.002,540.002,600.002,600.000.19%77,850