Kishin Corporation 092440
KRX · South Korea · Producer Manufacturing
KRW 1,830.00-7.00 (-0.38%)
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 1,830.00 | -0.38% | KRW 1,835.00 | KRW 1,856.00 | KRW 1,826.00 | 40.65K |
| 2026-10-01 | KRW 1,837.00 | -1.24% | KRW 1,860.00 | KRW 1,885.00 | KRW 1,835.00 | 215.15K |
| 2026-09-30 | KRW 1,860.00 | -0.16% | KRW 1,870.00 | KRW 1,870.00 | KRW 1,841.00 | 100.45K |
| 2026-09-29 | KRW 1,863.00 | +0.49% | KRW 1,867.00 | KRW 1,880.00 | KRW 1,839.00 |
| 111.08K |
| 2026-09-28 | KRW 1,854.00 | +0.22% | KRW 1,860.00 | KRW 1,885.00 | KRW 1,831.00 | 71.35K |
| 2026-09-23 | KRW 1,850.00 | 0.00% | KRW 1,880.00 | KRW 1,899.00 | KRW 1,845.00 | 119.39K |
| 2026-09-22 | KRW 1,850.00 | -1.07% | KRW 1,870.00 | KRW 1,891.00 | KRW 1,850.00 | 126.55K |
| 2026-09-21 | KRW 1,870.00 | -0.11% | KRW 1,889.00 | KRW 1,896.00 | KRW 1,856.00 | 54.86K |
| 2026-09-18 | KRW 1,872.00 | -0.11% | KRW 1,945.00 | KRW 1,945.00 | KRW 1,872.00 | 50.07K |
| 2026-09-17 | KRW 1,874.00 | -1.21% | KRW 1,872.00 | KRW 1,897.00 | KRW 1,872.00 | 18.52K |
| 2026-09-16 | KRW 1,897.00 | -1.56% | KRW 1,927.00 | KRW 1,933.00 | KRW 1,870.00 | 66.20K |
| 2026-09-15 | KRW 1,927.00 | -0.26% | KRW 1,932.00 | KRW 1,932.00 | KRW 1,892.00 | 134.05K |
| 2026-09-14 | KRW 1,932.00 | -2.42% | KRW 1,980.00 | KRW 1,993.00 | KRW 1,932.00 | 245.55K |
| 2026-09-11 | KRW 1,980.00 | +1.02% | KRW 1,960.00 | KRW 1,993.00 | KRW 1,942.00 | 9.47K |
| 2026-09-10 | KRW 1,960.00 | -0.05% | KRW 1,961.00 | KRW 1,976.00 | KRW 1,943.00 | 106.37K |
| 2026-09-09 | KRW 1,961.00 | -0.91% | KRW 1,979.00 | KRW 1,998.00 | KRW 1,950.00 | 71.82K |
| 2026-09-08 | KRW 1,979.00 | -0.40% | KRW 1,987.00 | KRW 1,995.00 | KRW 1,955.00 | 96.63K |
| 2026-09-07 | KRW 1,987.00 | -1.63% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,974.00 | 95.35K |
| 2026-09-04 | KRW 2,020.00 | +0.50% | KRW 2,010.00 | KRW 2,025.00 | KRW 1,993.00 | 11.14K |
| 2026-09-03 | KRW 2,010.00 | +0.25% | KRW 2,030.00 | KRW 2,030.00 | KRW 1,991.00 | 36.16K |
| 2026-09-02 | KRW 2,005.00 | +0.25% | KRW 1,999.00 | KRW 2,025.00 | KRW 1,997.00 | 13.80K |
| 2026-09-01 | KRW 2,000.00 | -0.99% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,988.00 | 62.11K |
| 2026-08-31 | KRW 2,020.00 | -0.25% | KRW 2,025.00 | KRW 2,055.00 | KRW 1,999.00 | 43.71K |
| 2026-08-28 | KRW 2,025.00 | +1.66% | KRW 1,992.00 | KRW 2,025.00 | KRW 1,991.00 | 15.99K |
| 2026-08-27 | KRW 1,992.00 | +0.81% | KRW 1,989.00 | KRW 1,995.00 | KRW 1,970.00 | 46.07K |
| 2026-08-26 | KRW 1,976.00 | -0.60% | KRW 1,980.00 | KRW 2,025.00 | KRW 1,970.00 | 98.81K |
| 2026-08-25 | KRW 1,988.00 | -0.05% | KRW 1,984.00 | KRW 1,999.00 | KRW 1,960.00 | 54.86K |
| 2026-08-24 | KRW 1,989.00 | +0.71% | KRW 1,975.00 | KRW 2,015.00 | KRW 1,959.00 | 123.64K |
| 2026-08-21 | KRW 1,975.00 | -0.50% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,952.00 | 49.36K |
| 2026-08-20 | KRW 1,985.00 | -0.20% | KRW 1,987.00 | KRW 1,987.00 | KRW 1,953.00 | 70.78K |
| 2026-08-19 | KRW 1,989.00 | -2.02% | KRW 2,045.00 | KRW 2,045.00 | KRW 1,975.00 | 158.25K |
| 2026-08-18 | KRW 2,030.00 | -0.73% | KRW 2,045.00 | KRW 2,045.00 | KRW 1,979.00 | 123.46K |
| 2026-08-14 | KRW 2,045.00 | +2.71% | KRW 1,990.00 | KRW 2,055.00 | KRW 1,981.00 | 137.99K |
| 2026-08-13 | KRW 1,991.00 | -0.20% | KRW 1,995.00 | KRW 2,025.00 | KRW 1,971.00 | 200.60K |
| 2026-08-12 | KRW 1,995.00 | +2.52% | KRW 1,946.00 | KRW 2,010.00 | KRW 1,946.00 | 159.20K |
| 2026-08-11 | KRW 1,946.00 | +3.79% | KRW 1,875.00 | KRW 1,946.00 | KRW 1,874.00 | 138.32K |
| 2026-08-10 | KRW 1,875.00 | +0.27% | KRW 1,859.00 | KRW 1,880.00 | KRW 1,859.00 | 18.74K |
| 2026-08-07 | KRW 1,870.00 | +0.43% | KRW 1,856.00 | KRW 1,877.00 | KRW 1,856.00 | 23.43K |
| 2026-08-06 | KRW 1,862.00 | -0.64% | KRW 1,876.00 | KRW 1,876.00 | KRW 1,850.00 | 74.78K |
| 2026-08-05 | KRW 1,874.00 | +0.37% | KRW 1,867.00 | KRW 1,876.00 | KRW 1,859.00 | 66.15K |
| 2026-08-04 | KRW 1,867.00 | +0.65% | KRW 1,861.00 | KRW 1,879.00 | KRW 1,850.00 | 57.45K |
| 2026-08-03 | KRW 1,855.00 | +0.27% | KRW 1,880.00 | KRW 1,880.00 | KRW 1,834.00 | 73.30K |
| 2026-07-31 | KRW 1,850.00 | +1.93% | KRW 1,815.00 | KRW 1,850.00 | KRW 1,810.00 | 48.97K |
| 2026-07-30 | KRW 1,815.00 | 0.00% | KRW 1,815.00 | KRW 1,840.00 | KRW 1,809.00 | 34.48K |
| 2026-07-29 | KRW 1,815.00 | -2.10% | KRW 1,854.00 | KRW 1,855.00 | KRW 1,801.00 | 29.42K |
| 2026-07-28 | KRW 1,854.00 | -1.49% | KRW 1,882.00 | KRW 1,882.00 | KRW 1,827.00 | 39.87K |
| 2026-07-27 | KRW 1,882.00 | +0.21% | KRW 1,878.00 | KRW 1,882.00 | KRW 1,850.00 | 17.64K |
| 2026-07-24 | KRW 1,878.00 | -0.05% | KRW 1,879.00 | KRW 1,898.00 | KRW 1,842.00 | 32.12K |
| 2026-07-23 | KRW 1,879.00 | -0.05% | KRW 1,883.00 | KRW 1,892.00 | KRW 1,865.00 | 58.92K |
| 2026-07-22 | KRW 1,880.00 | -0.48% | KRW 1,889.00 | KRW 1,900.00 | KRW 1,870.00 | 45.54K |
| 2026-07-21 | KRW 1,889.00 | +0.16% | KRW 1,886.00 | KRW 1,889.00 | KRW 1,850.00 | 26.78K |
| 2026-07-20 | KRW 1,886.00 | -0.74% | KRW 1,885.00 | KRW 1,908.00 | KRW 1,870.00 | 8.30K |
| 2026-07-16 | KRW 1,900.00 | +0.16% | KRW 1,898.00 | KRW 1,923.00 | KRW 1,890.00 | 6.73K |
| 2026-07-15 | KRW 1,897.00 | -0.26% | KRW 1,902.00 | KRW 1,921.00 | KRW 1,885.00 | 36.68K |
| 2026-07-14 | KRW 1,902.00 | -0.89% | KRW 1,918.00 | KRW 1,931.00 | KRW 1,889.00 | 42.53K |
| 2026-07-13 | KRW 1,919.00 | -1.29% | KRW 1,949.00 | KRW 1,949.00 | KRW 1,888.00 | 58.58K |
| 2026-07-10 | KRW 1,944.00 | +0.73% | KRW 1,941.00 | KRW 1,944.00 | KRW 1,908.00 | 55.88K |
| 2026-07-09 | KRW 1,930.00 | 0.00% | KRW 1,930.00 | KRW 1,934.00 | KRW 1,882.00 | 110.34K |
| 2026-07-08 | KRW 1,930.00 | +0.89% | KRW 1,917.00 | KRW 1,930.00 | KRW 1,880.00 | 10.33K |
| 2026-07-07 | KRW 1,913.00 | -0.62% | KRW 1,925.00 | KRW 1,943.00 | KRW 1,896.00 | 86.37K |
| 2026-07-06 | KRW 1,925.00 | +1.48% | KRW 1,897.00 | KRW 1,926.00 | KRW 1,890.00 | 34.95K |
| 2026-07-03 | KRW 1,897.00 | -0.26% | KRW 1,907.00 | KRW 1,908.00 | KRW 1,855.00 | 110.19K |
| 2026-07-02 | KRW 1,902.00 | +1.98% | KRW 1,880.00 | KRW 1,902.00 | KRW 1,843.00 | 72.05K |
| 2026-07-01 | KRW 1,865.00 | -0.85% | KRW 1,893.00 | KRW 1,896.00 | KRW 1,865.00 | 55.58K |
| 2026-06-30 | KRW 1,881.00 | -0.95% | KRW 1,920.00 | KRW 1,920.00 | KRW 1,875.00 | 26.24K |
| 2026-06-29 | KRW 1,899.00 | -0.05% | KRW 1,890.00 | KRW 1,899.00 | KRW 1,871.00 | 10.57K |
| 2026-06-26 | KRW 1,900.00 | -1.25% | KRW 1,908.00 | KRW 1,908.00 | KRW 1,836.00 | 60.80K |
| 2026-06-25 | KRW 1,924.00 | +0.10% | KRW 1,924.00 | KRW 1,949.00 | KRW 1,861.00 | 95.02K |
| 2026-06-24 | KRW 1,922.00 | +1.05% | KRW 1,902.00 | KRW 1,934.00 | KRW 1,901.00 | 82.75K |
| 2026-06-23 | KRW 1,902.00 | -2.86% | KRW 1,958.00 | KRW 1,974.00 | KRW 1,902.00 | 72.41K |
| 2026-06-22 | KRW 1,958.00 | -0.10% | KRW 1,991.00 | KRW 1,991.00 | KRW 1,940.00 | 84.07K |
| 2026-06-19 | KRW 1,960.00 | -1.41% | KRW 1,980.00 | KRW 2,020.00 | KRW 1,932.00 | 151.83K |
| 2026-06-18 | KRW 1,988.00 | -1.09% | KRW 2,010.00 | KRW 2,045.00 | KRW 1,951.00 | 78.24K |
| 2026-06-17 | KRW 2,010.00 | +1.67% | KRW 1,970.00 | KRW 2,060.00 | KRW 1,965.00 | 21.27K |
| 2026-06-16 | KRW 1,977.00 | +2.12% | KRW 1,936.00 | KRW 1,985.00 | KRW 1,857.00 | 108.07K |
| 2026-06-15 | KRW 1,936.00 | -1.17% | KRW 1,961.00 | KRW 1,971.00 | KRW 1,933.00 | 77.79K |
| 2026-06-12 | KRW 1,959.00 | +3.76% | KRW 1,890.00 | KRW 1,975.00 | KRW 1,890.00 | 38.22K |
| 2026-06-11 | KRW 1,888.00 | -0.11% | KRW 1,893.00 | KRW 1,895.00 | KRW 1,871.00 | 11.80K |
| 2026-06-10 | KRW 1,890.00 | +0.16% | KRW 1,897.00 | KRW 1,926.00 | KRW 1,870.00 | 42.45K |
| 2026-06-09 | KRW 1,887.00 | +0.43% | KRW 1,898.00 | KRW 2,000.00 | KRW 1,882.00 | 52.34K |
| 2026-06-08 | KRW 1,879.00 | -3.34% | KRW 1,944.00 | KRW 1,944.00 | KRW 1,839.00 | 87.95K |
| 2026-06-05 | KRW 1,944.00 | -2.56% | KRW 1,995.00 | KRW 2,025.00 | KRW 1,880.00 | 131.88K |
| 2026-06-04 | KRW 1,995.00 | 0.00% | KRW 1,995.00 | KRW 1,995.00 | KRW 1,956.00 | 33.14K |
| 2026-06-02 | KRW 1,995.00 | +0.25% | KRW 1,951.00 | KRW 1,995.00 | KRW 1,943.00 | 40.18K |
| 2026-06-01 | KRW 1,990.00 | -1.97% | KRW 2,000.00 | KRW 2,005.00 | KRW 1,938.00 | 102.22K |
| 2026-05-29 | KRW 2,030.00 | -3.56% | KRW 2,105.00 | KRW 2,115.00 | KRW 2,020.00 | 26.71K |
| 2026-05-28 | KRW 2,105.00 | -0.94% | KRW 2,125.00 | KRW 2,125.00 | KRW 2,030.00 | 56.82K |
| 2026-05-27 | KRW 2,125.00 | +1.19% | KRW 2,095.00 | KRW 2,145.00 | KRW 2,060.00 | 87.68K |
| 2026-05-26 | KRW 2,100.00 | +1.45% | KRW 2,065.00 | KRW 2,120.00 | KRW 2,060.00 | 24.94K |
| 2026-05-22 | KRW 2,070.00 | +2.22% | KRW 2,040.00 | KRW 2,070.00 | KRW 2,010.00 | 66.35K |