KISWIRE LTD 002240
KRX · South Korea · Producer Manufacturing
KRW 17,380.00+830.00 (+5.02%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 16,550.00 | 0.00% | KRW 16,810.00 | KRW 16,810.00 | KRW 16,510.00 | 9.84K |
| 2026-09-29 | KRW 16,550.00 | -0.78% | KRW 16,750.00 | KRW 16,790.00 | KRW 16,490.00 | 7.66K |
| 2026-09-28 | KRW 16,680.00 | +0.72% | KRW 16,670.00 | KRW 16,790.00 | KRW 16,540.00 | 11.91K |
| 2026-09-23 | KRW 16,560.00 | -1.49% | KRW 16,950.00 | KRW 16,950.00 | KRW 16,550.00 | 12.86K |
| 2026-09-22 | KRW 16,810.00 | -0.88% | KRW 16,990.00 | KRW 16,990.00 | KRW 16,710.00 | 15.74K |
| 2026-09-21 | KRW 16,960.00 | +0.36% | KRW 17,180.00 | KRW 17,250.00 | KRW 16,830.00 | 9.92K |
| 2026-09-18 | KRW 16,900.00 | +0.12% | KRW 17,000.00 | KRW 17,070.00 | KRW 16,900.00 | 225.19K |
| 2026-09-17 | KRW 16,880.00 | +0.12% | KRW 16,970.00 | KRW 16,970.00 | KRW 16,730.00 | 7.90K |
| 2026-09-16 | KRW 16,860.00 | -0.12% | KRW 17,090.00 | KRW 17,090.00 | KRW 16,670.00 | 12.17K |
| 2026-09-15 | KRW 16,880.00 | -0.12% | KRW 17,080.00 | KRW 17,080.00 | KRW 16,800.00 | 10.71K |
| 2026-09-14 | KRW 16,900.00 | -1.92% | KRW 17,200.00 | KRW 17,200.00 | KRW 16,870.00 | 12.24K |
| 2026-09-11 | KRW 17,230.00 | 0.00% | KRW 17,280.00 | KRW 17,280.00 | KRW 17,080.00 | 7.59K |
| 2026-09-10 | KRW 17,230.00 | -0.40% | KRW 17,050.00 | KRW 17,340.00 | KRW 16,900.00 | 38.15K |
| 2026-09-09 | KRW 17,300.00 | +1.23% | KRW 17,270.00 | KRW 17,390.00 | KRW 17,080.00 | 7.50K |
| 2026-09-08 | KRW 17,090.00 | -0.47% | KRW 17,200.00 | KRW 17,340.00 | KRW 17,030.00 | 15.92K |
| 2026-09-07 | KRW 17,170.00 | -0.29% | KRW 17,310.00 | KRW 17,380.00 | KRW 17,120.00 | 6.94K |
| 2026-09-04 | KRW 17,220.00 | +0.12% | KRW 17,290.00 | KRW 17,470.00 | KRW 17,170.00 | 10.37K |
| 2026-09-03 | KRW 17,200.00 | -1.55% | KRW 17,720.00 | KRW 17,720.00 | KRW 17,200.00 | 15.24K |
| 2026-09-02 | KRW 17,470.00 | -0.85% | KRW 17,430.00 | KRW 17,500.00 | KRW 17,090.00 | 16.89K |
| 2026-09-01 | KRW 17,620.00 | +2.03% | KRW 17,510.00 | KRW 17,660.00 | KRW 17,270.00 | 8.57K |
| 2026-08-31 | KRW 17,270.00 | -1.60% | KRW 17,480.00 | KRW 17,590.00 | KRW 17,220.00 | 16.65K |
| 2026-08-28 | KRW 17,550.00 | +2.81% | KRW 16,950.00 | KRW 17,630.00 | KRW 16,950.00 | 17.94K |
| 2026-08-27 | KRW 17,070.00 | -1.33% | KRW 17,300.00 | KRW 17,440.00 | KRW 17,030.00 | 13.23K |
| 2026-08-26 | KRW 17,300.00 | +1.41% | KRW 17,100.00 | KRW 17,480.00 | KRW 16,860.00 | 21.07K |
| 2026-08-25 | KRW 17,060.00 | +1.07% | KRW 16,720.00 | KRW 17,370.00 | KRW 16,500.00 | 20.05K |
| 2026-08-24 | KRW 16,880.00 | +0.90% | KRW 16,690.00 | KRW 16,880.00 | KRW 16,640.00 | 21.74K |
| 2026-08-21 | KRW 16,730.00 | -0.71% | KRW 17,140.00 | KRW 17,140.00 | KRW 16,290.00 | 28.96K |
| 2026-08-20 | KRW 16,850.00 | -0.59% | KRW 17,000.00 | KRW 17,210.00 | KRW 16,740.00 | 17.17K |
| 2026-08-19 | KRW 16,950.00 | -2.36% | KRW 17,100.00 | KRW 17,110.00 | KRW 16,840.00 | 17.07K |
| 2026-08-18 | KRW 17,360.00 | -1.87% | KRW 17,690.00 | KRW 17,690.00 | KRW 17,010.00 | 29.92K |
| 2026-08-14 | KRW 17,690.00 | +1.96% | KRW 17,310.00 | KRW 17,690.00 | KRW 17,270.00 | 14.84K |
| 2026-08-13 | KRW 17,350.00 | +0.64% | KRW 17,500.00 | KRW 17,520.00 | KRW 17,240.00 | 12.88K |
| 2026-08-12 | KRW 17,240.00 | -0.58% | KRW 17,530.00 | KRW 17,540.00 | KRW 17,120.00 | 18.06K |
| 2026-08-11 | KRW 17,340.00 | -0.69% | KRW 17,320.00 | KRW 17,660.00 | KRW 17,250.00 | 22.73K |
| 2026-08-10 | KRW 17,460.00 | +0.92% | KRW 17,500.00 | KRW 17,570.00 | KRW 17,270.00 | 27.82K |
| 2026-08-07 | KRW 17,300.00 | +0.52% | KRW 17,420.00 | KRW 18,000.00 | KRW 17,090.00 | 24.65K |
| 2026-08-06 | KRW 17,210.00 | +0.41% | KRW 17,050.00 | KRW 17,390.00 | KRW 17,020.00 | 18.77K |
| 2026-08-05 | KRW 17,140.00 | +0.71% | KRW 17,330.00 | KRW 17,340.00 | KRW 17,110.00 | 17.38K |
| 2026-08-04 | KRW 17,020.00 | +2.16% | KRW 16,690.00 | KRW 17,080.00 | KRW 16,680.00 | 33.57K |
| 2026-08-03 | KRW 16,660.00 | -0.77% | KRW 16,650.00 | KRW 16,990.00 | KRW 16,360.00 | 18.14K |
| 2026-07-31 | KRW 16,790.00 | +3.07% | KRW 16,360.00 | KRW 16,850.00 | KRW 16,360.00 | 23.49K |
| 2026-07-30 | KRW 16,290.00 | +2.71% | KRW 15,780.00 | KRW 16,580.00 | KRW 15,680.00 | 36.97K |
| 2026-07-29 | KRW 15,860.00 | -3.00% | KRW 16,280.00 | KRW 16,880.00 | KRW 15,300.00 | 35.96K |
| 2026-07-28 | KRW 16,350.00 | -3.02% | KRW 16,360.00 | KRW 16,930.00 | KRW 16,190.00 | 21.85K |
| 2026-07-27 | KRW 16,860.00 | -0.12% | KRW 17,050.00 | KRW 17,500.00 | KRW 16,850.00 | 37.32K |
| 2026-07-24 | KRW 16,880.00 | -0.71% | KRW 16,990.00 | KRW 17,130.00 | KRW 16,510.00 | 26.27K |
| 2026-07-23 | KRW 17,000.00 | +3.85% | KRW 16,330.00 | KRW 17,110.00 | KRW 16,330.00 | 23.16K |
| 2026-07-22 | KRW 16,370.00 | -0.43% | KRW 16,400.00 | KRW 16,900.00 | KRW 16,370.00 | 17.43K |
| 2026-07-21 | KRW 16,440.00 | -0.48% | KRW 16,080.00 | KRW 16,600.00 | KRW 16,060.00 | 33.37K |
| 2026-07-20 | KRW 16,520.00 | -3.34% | KRW 16,810.00 | KRW 17,080.00 | KRW 16,520.00 | 28.44K |
| 2026-07-16 | KRW 17,090.00 | -1.21% | KRW 17,300.00 | KRW 17,630.00 | KRW 17,030.00 | 29.59K |
| 2026-07-15 | KRW 17,300.00 | +2.31% | KRW 16,940.00 | KRW 17,390.00 | KRW 16,940.00 | 17.02K |
| 2026-07-14 | KRW 16,910.00 | -1.23% | KRW 17,100.00 | KRW 17,390.00 | KRW 16,550.00 | 58.53K |
| 2026-07-13 | KRW 17,120.00 | -3.11% | KRW 17,500.00 | KRW 18,120.00 | KRW 17,070.00 | 28.31K |
| 2026-07-10 | KRW 17,670.00 | +2.26% | KRW 17,110.00 | KRW 18,000.00 | KRW 17,110.00 | 18.35K |
| 2026-07-09 | KRW 17,280.00 | -2.26% | KRW 17,510.00 | KRW 18,060.00 | KRW 17,240.00 | 24.69K |
| 2026-07-08 | KRW 17,680.00 | -0.56% | KRW 17,900.00 | KRW 18,050.00 | KRW 17,450.00 | 35.31K |
| 2026-07-07 | KRW 17,780.00 | -0.34% | KRW 17,840.00 | KRW 18,420.00 | KRW 17,440.00 | 27.81K |
| 2026-07-06 | KRW 17,840.00 | +1.02% | KRW 17,740.00 | KRW 18,000.00 | KRW 17,550.00 | 31.70K |
| 2026-07-03 | KRW 17,660.00 | +0.11% | KRW 17,610.00 | KRW 17,890.00 | KRW 17,250.00 | 50.72K |
| 2026-07-02 | KRW 17,640.00 | -2.27% | KRW 17,870.00 | KRW 18,160.00 | KRW 17,470.00 | 26.24K |
| 2026-07-01 | KRW 18,050.00 | -0.55% | KRW 18,170.00 | KRW 18,250.00 | KRW 17,740.00 | 14.69K |
| 2026-06-30 | KRW 18,150.00 | -1.63% | KRW 18,920.00 | KRW 18,920.00 | KRW 17,930.00 | 17.24K |
| 2026-06-29 | KRW 18,450.00 | +7.58% | KRW 17,000.00 | KRW 18,600.00 | KRW 17,000.00 | 18.71K |
| 2026-06-26 | KRW 17,150.00 | -3.33% | KRW 17,860.00 | KRW 17,860.00 | KRW 17,000.00 | 28.42K |
| 2026-06-25 | KRW 17,740.00 | -1.77% | KRW 18,160.00 | KRW 18,490.00 | KRW 17,720.00 | 19.43K |
| 2026-06-24 | KRW 18,060.00 | +2.91% | KRW 17,350.00 | KRW 18,300.00 | KRW 17,350.00 | 20.10K |
| 2026-06-23 | KRW 17,550.00 | -4.88% | KRW 18,380.00 | KRW 18,660.00 | KRW 17,550.00 | 25.76K |
| 2026-06-22 | KRW 18,450.00 | -1.65% | KRW 18,630.00 | KRW 18,740.00 | KRW 18,300.00 | 15.92K |
| 2026-06-19 | KRW 18,760.00 | -3.00% | KRW 19,190.00 | KRW 19,410.00 | KRW 18,430.00 | 21.29K |
| 2026-06-18 | KRW 19,340.00 | -2.27% | KRW 19,690.00 | KRW 19,880.00 | KRW 19,300.00 | 19.81K |
| 2026-06-17 | KRW 19,790.00 | +0.30% | KRW 20,100.00 | KRW 20,600.00 | KRW 19,640.00 | 23.07K |
| 2026-06-16 | KRW 19,730.00 | +0.66% | KRW 19,450.00 | KRW 20,700.00 | KRW 19,400.00 | 14.32K |
| 2026-06-15 | KRW 19,600.00 | +3.00% | KRW 19,720.00 | KRW 19,860.00 | KRW 19,200.00 | 25.70K |
| 2026-06-12 | KRW 19,030.00 | +4.96% | KRW 18,310.00 | KRW 19,480.00 | KRW 18,310.00 | 42.05K |
| 2026-06-11 | KRW 18,130.00 | -1.09% | KRW 18,290.00 | KRW 18,290.00 | KRW 17,800.00 | 15.68K |
| 2026-06-10 | KRW 18,330.00 | -1.40% | KRW 18,900.00 | KRW 18,950.00 | KRW 17,990.00 | 24.10K |
| 2026-06-09 | KRW 18,590.00 | +3.91% | KRW 18,000.00 | KRW 18,800.00 | KRW 17,890.00 | 22.69K |
| 2026-06-08 | KRW 17,890.00 | -3.24% | KRW 17,990.00 | KRW 18,170.00 | KRW 17,530.00 | 23.92K |
| 2026-06-05 | KRW 18,490.00 | -2.22% | KRW 18,860.00 | KRW 19,800.00 | KRW 18,210.00 | 34.37K |
| 2026-06-04 | KRW 18,910.00 | -0.32% | KRW 19,020.00 | KRW 19,300.00 | KRW 18,900.00 | 11.11K |
| 2026-06-02 | KRW 18,970.00 | -2.27% | KRW 19,080.00 | KRW 19,410.00 | KRW 18,460.00 | 32.33K |
| 2026-06-01 | KRW 19,410.00 | -4.62% | KRW 20,150.00 | KRW 20,150.00 | KRW 19,330.00 | 35.59K |
| 2026-05-29 | KRW 20,350.00 | 0.00% | KRW 20,250.00 | KRW 20,500.00 | KRW 19,890.00 | 22.94K |
| 2026-05-28 | KRW 20,350.00 | -2.16% | KRW 20,800.00 | KRW 20,900.00 | KRW 19,890.00 | 22.59K |
| 2026-05-27 | KRW 20,800.00 | -3.03% | KRW 21,200.00 | KRW 21,450.00 | KRW 20,350.00 | 35.74K |
| 2026-05-26 | KRW 21,450.00 | +0.47% | KRW 21,800.00 | KRW 22,000.00 | KRW 21,000.00 | 27.64K |
| 2026-05-22 | KRW 21,350.00 | +1.91% | KRW 21,100.00 | KRW 21,550.00 | KRW 21,100.00 | 23.99K |
| 2026-05-21 | KRW 20,950.00 | -0.24% | KRW 21,150.00 | KRW 21,600.00 | KRW 20,950.00 | 11.57K |
| 2026-05-20 | KRW 21,000.00 | -0.94% | KRW 21,700.00 | KRW 21,700.00 | KRW 20,450.00 | 26.32K |