KESPION Co. Ltd. 079190
KRX · South Korea · Electronic Technology
KRW 1,462.00+198.00 (+15.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,462.00 | +15.66% | KRW 1,350.00 | KRW 1,580.00 | KRW 1,257.00 | 415.70K |
| 2026-10-01 | KRW 1,264.00 | -0.63% | KRW 1,263.00 | KRW 1,350.00 | KRW 1,213.00 | 30.75K |
| 2026-09-30 | KRW 1,272.00 | -4.79% | KRW 1,226.00 | KRW 1,321.00 | KRW 1,226.00 | 32.73K |
| 2026-09-29 | KRW 1,336.00 | +4.87% | KRW 1,205.00 | KRW 1,388.00 | KRW 1,205.00 |
| 68.91K |
| 2026-09-28 | KRW 1,274.00 | -4.14% | KRW 1,459.00 | KRW 1,459.00 | KRW 1,180.00 | 57.23K |
| 2026-09-23 | KRW 1,329.00 | -3.84% | KRW 1,422.00 | KRW 1,422.00 | KRW 1,283.00 | 65.27K |
| 2026-09-22 | KRW 1,382.00 | -1.92% | KRW 1,447.00 | KRW 1,448.00 | KRW 1,353.00 | 16.41K |
| 2026-09-21 | KRW 1,409.00 | +9.99% | KRW 1,370.00 | KRW 1,420.00 | KRW 1,290.00 | 60.74K |
| 2026-09-18 | KRW 1,281.00 | -6.15% | KRW 1,381.00 | KRW 1,385.00 | KRW 1,260.00 | 152.34K |
| 2026-09-17 | KRW 1,365.00 | -0.07% | KRW 1,366.00 | KRW 1,490.00 | KRW 1,349.00 | 25.80K |
| 2026-09-16 | KRW 1,366.00 | -7.26% | KRW 1,473.00 | KRW 1,539.00 | KRW 1,350.00 | 44.93K |
| 2026-09-15 | KRW 1,473.00 | -14.11% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,450.00 | 122.04K |
| 2026-09-14 | KRW 1,715.00 | +7.25% | KRW 1,599.00 | KRW 1,815.00 | KRW 1,519.00 | 405.75K |
| 2026-09-11 | KRW 1,599.00 | +23.47% | KRW 1,295.00 | KRW 1,651.00 | KRW 1,290.00 | 438.21K |
| 2026-09-10 | KRW 1,295.00 | +5.20% | KRW 1,231.00 | KRW 1,353.00 | KRW 1,227.00 | 127.57K |
| 2026-09-09 | KRW 1,231.00 | -2.38% | KRW 1,369.00 | KRW 1,369.00 | KRW 1,225.00 | 69.78K |
| 2026-09-08 | KRW 1,261.00 | -1.41% | KRW 1,246.00 | KRW 1,354.00 | KRW 1,210.00 | 59.63K |
| 2026-09-07 | KRW 1,279.00 | +12.99% | KRW 1,103.00 | KRW 1,420.00 | KRW 1,103.00 | 396.38K |
| 2026-09-04 | KRW 1,132.00 | +5.79% | KRW 1,053.00 | KRW 1,183.00 | KRW 1,053.00 | 59.88K |
| 2026-09-03 | KRW 1,070.00 | -3.52% | KRW 1,095.00 | KRW 1,145.00 | KRW 1,055.00 | 51.17K |
| 2026-09-02 | KRW 1,109.00 | +0.18% | KRW 1,107.00 | KRW 1,137.00 | KRW 1,082.00 | 54.90K |
| 2026-09-01 | KRW 1,107.00 | -1.16% | KRW 1,121.00 | KRW 1,216.00 | KRW 1,107.00 | 111.67K |
| 2026-08-31 | KRW 1,120.00 | -7.13% | KRW 1,171.00 | KRW 1,249.00 | KRW 1,111.00 | 142.54K |
| 2026-08-28 | KRW 1,206.00 | -1.47% | KRW 1,160.00 | KRW 1,263.00 | KRW 1,160.00 | 48.41K |
| 2026-08-27 | KRW 1,224.00 | -1.53% | KRW 1,231.00 | KRW 1,260.00 | KRW 1,207.00 | 73.38K |
| 2026-08-26 | KRW 1,243.00 | -0.48% | KRW 1,221.00 | KRW 1,271.00 | KRW 1,221.00 | 81.27K |
| 2026-08-25 | KRW 1,249.00 | -2.12% | KRW 1,211.00 | KRW 1,293.00 | KRW 1,200.00 | 64.63K |
| 2026-08-24 | KRW 1,276.00 | +3.24% | KRW 1,235.00 | KRW 1,298.00 | KRW 1,180.00 | 144.00K |
| 2026-08-21 | KRW 1,236.00 | -5.58% | KRW 1,348.00 | KRW 1,364.00 | KRW 1,236.00 | 283.74K |
| 2026-08-20 | KRW 1,309.00 | -4.94% | KRW 1,299.00 | KRW 1,425.00 | KRW 1,215.00 | 549.49K |
| 2026-08-19 | KRW 1,377.00 | -29.96% | KRW 1,815.00 | KRW 1,885.00 | KRW 1,377.00 | 1.98M |
| 2026-08-18 | KRW 1,966.00 | +29.94% | KRW 1,582.00 | KRW 1,966.00 | KRW 1,581.00 | 1.38M |
| 2026-08-14 | KRW 1,513.00 | +7.76% | KRW 1,405.00 | KRW 1,558.00 | KRW 1,350.00 | 265.46K |
| 2026-08-13 | KRW 1,404.00 | +11.43% | KRW 1,254.00 | KRW 1,437.00 | KRW 1,197.00 | 290.95K |
| 2026-08-12 | KRW 1,260.00 | -3.82% | KRW 1,310.00 | KRW 1,322.00 | KRW 1,249.00 | 171.52K |
| 2026-08-11 | KRW 1,310.00 | +5.56% | KRW 1,242.00 | KRW 1,378.00 | KRW 1,231.00 | 601.70K |
| 2026-08-10 | KRW 1,241.00 | +2.14% | KRW 1,239.00 | KRW 1,250.00 | KRW 1,170.00 | 249.71K |
| 2026-08-07 | KRW 1,215.00 | +1.93% | KRW 1,210.00 | KRW 1,347.00 | KRW 1,199.00 | 1.17M |
| 2026-08-06 | KRW 1,192.00 | +12.14% | KRW 1,060.00 | KRW 1,381.00 | KRW 1,060.00 | 3.75M |
| 2026-08-05 | KRW 1,063.00 | +2.21% | KRW 1,070.00 | KRW 1,095.00 | KRW 1,020.00 | 187.35K |
| 2026-08-04 | KRW 1,040.00 | -11.26% | KRW 1,141.00 | KRW 1,158.00 | KRW 1,012.00 | 686.97K |
| 2026-08-03 | KRW 1,172.00 | +29.93% | KRW 902.00 | KRW 1,172.00 | KRW 902.00 | 1.24M |
| 2026-07-31 | KRW 902.00 | -6.63% | KRW 966.00 | KRW 1,030.00 | KRW 890.00 | 132.92K |
| 2026-07-30 | KRW 966.00 | -2.82% | KRW 1,058.00 | KRW 1,058.00 | KRW 951.00 | 23.33K |
| 2026-07-29 | KRW 994.00 | -4.88% | KRW 1,045.00 | KRW 1,099.00 | KRW 950.00 | 31.79K |
| 2026-07-28 | KRW 1,045.00 | -3.86% | KRW 1,087.00 | KRW 1,195.00 | KRW 1,001.00 | 55.97K |
| 2026-07-27 | KRW 1,087.00 | +2.84% | KRW 1,067.00 | KRW 1,099.00 | KRW 1,067.00 | 22.68K |
| 2026-07-24 | KRW 1,057.00 | -3.91% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,017.00 | 64.04K |
| 2026-07-23 | KRW 1,100.00 | -3.68% | KRW 1,102.00 | KRW 1,132.00 | KRW 1,000.00 | 86.49K |
| 2026-07-22 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-21 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-20 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-16 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-15 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-14 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-13 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-10 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-09 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-08 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-07 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-06 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-03 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-02 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-07-01 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-06-30 | KRW 1,142.00 | 0.00% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,142.00 | 0 |
| 2026-06-29 | KRW 1,142.00 | -14.26% | KRW 1,320.00 | KRW 1,360.00 | KRW 1,122.00 | 235.67K |
| 2026-06-26 | KRW 1,332.00 | +21.09% | KRW 1,104.00 | KRW 1,378.00 | KRW 1,104.00 | 498.62K |
| 2026-06-25 | KRW 1,100.00 | -7.87% | KRW 1,194.00 | KRW 1,238.00 | KRW 1,076.00 | 159.70K |
| 2026-06-24 | KRW 1,194.00 | -2.29% | KRW 1,210.00 | KRW 1,310.00 | KRW 1,156.00 | 93.10K |
| 2026-06-23 | KRW 1,222.00 | -6.72% | KRW 1,310.00 | KRW 1,332.00 | KRW 1,220.00 | 100.21K |
| 2026-06-22 | KRW 1,310.00 | +0.15% | KRW 1,308.00 | KRW 1,364.00 | KRW 1,280.00 | 66.50K |
| 2026-06-19 | KRW 1,308.00 | -0.91% | KRW 1,328.00 | KRW 1,396.00 | KRW 1,240.00 | 141.74K |
| 2026-06-18 | KRW 1,320.00 | -5.71% | KRW 1,406.00 | KRW 1,478.00 | KRW 1,320.00 | 95.84K |
| 2026-06-17 | KRW 1,400.00 | +1.01% | KRW 1,388.00 | KRW 1,464.00 | KRW 1,388.00 | 53.93K |
| 2026-06-16 | KRW 1,386.00 | +1.76% | KRW 1,372.00 | KRW 1,458.00 | KRW 1,368.00 | 106.26K |
| 2026-06-15 | KRW 1,362.00 | -14.88% | KRW 1,482.00 | KRW 1,598.00 | KRW 1,362.00 | 207.04K |
| 2026-06-12 | KRW 1,600.00 | +19.94% | KRW 1,398.00 | KRW 1,720.00 | KRW 1,340.00 | 539.50K |
| 2026-06-11 | KRW 1,334.00 | -2.91% | KRW 1,416.00 | KRW 1,416.00 | KRW 1,320.00 | 49.28K |
| 2026-06-10 | KRW 1,374.00 | -2.97% | KRW 1,416.00 | KRW 1,490.00 | KRW 1,338.00 | 154 |
| 2026-06-09 | KRW 1,416.00 | +3.21% | KRW 1,384.00 | KRW 1,466.00 | KRW 1,316.00 | 64.06K |
| 2026-06-08 | KRW 1,372.00 | -7.80% | KRW 1,448.00 | KRW 1,474.00 | KRW 1,340.00 | 69.59K |
| 2026-06-05 | KRW 1,488.00 | -2.23% | KRW 1,524.00 | KRW 1,620.00 | KRW 1,450.00 | 95.86K |
| 2026-06-04 | KRW 1,522.00 | +0.13% | KRW 1,506.00 | KRW 1,614.00 | KRW 1,470.00 | 98.12K |
| 2026-06-02 | KRW 1,520.00 | +1.20% | KRW 1,504.00 | KRW 1,584.00 | KRW 1,426.00 | 202.45K |
| 2026-06-01 | KRW 1,502.00 | -5.89% | KRW 1,596.00 | KRW 1,602.00 | KRW 1,442.00 | 186.73K |
| 2026-05-29 | KRW 1,596.00 | -10.34% | KRW 1,500.00 | KRW 1,600.00 | KRW 1,402.00 | 543.44K |
| 2026-05-28 | KRW 1,780.00 | -1.98% | KRW 1,818.00 | KRW 1,932.00 | KRW 1,746.00 | 197.56K |
| 2026-05-27 | KRW 1,816.00 | -6.87% | KRW 1,920.00 | KRW 1,948.00 | KRW 1,800.00 | 268.36K |
| 2026-05-26 | KRW 1,950.00 | +1.88% | KRW 1,916.00 | KRW 2,016.00 | KRW 1,888.00 | 272.02K |
| 2026-05-22 | KRW 1,914.00 | +0.63% | KRW 1,930.00 | KRW 1,954.00 | KRW 1,870.00 | 208.76K |