Kistron Co., Ltd. 475430
KRX · South Korea · Producer Manufacturing
KRW 4,500.00+45.00 (+1.01%)
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 4,520.00 | +1.46% | KRW 4,450.00 | KRW 4,520.00 | KRW 4,425.00 | 96.54K |
| 2026-10-01 | KRW 4,455.00 | +1.83% | KRW 4,390.00 | KRW 4,460.00 | KRW 4,340.00 | 97.52K |
| 2026-09-30 | KRW 4,375.00 | -0.91% | KRW 4,420.00 | KRW 4,510.00 | KRW 4,335.00 | 124.75K |
| 2026-09-29 | KRW 4,415.00 | +0.34% | KRW 4,400.00 | KRW 4,430.00 | KRW 4,325.00 | 73.42K |
| 2026-09-28 | KRW 4,400.00 | +2.56% | KRW 4,290.00 | KRW 4,475.00 | KRW 4,200.00 | 126.84K |
| 2026-09-23 | KRW 4,290.00 | -1.04% | KRW 4,370.00 | KRW 4,400.00 | KRW 4,220.00 | 96.45K |
| 2026-09-22 | KRW 4,335.00 | +1.52% | KRW 4,310.00 | KRW 4,510.00 | KRW 4,280.00 | 180.86K |
| 2026-09-21 | KRW 4,270.00 | -2.29% | KRW 4,375.00 | KRW 4,385.00 | KRW 4,245.00 | 84.57K |
| 2026-09-18 | KRW 4,370.00 | +2.70% | KRW 4,290.00 | KRW 4,450.00 | KRW 4,255.00 | 215.29K |
| 2026-09-17 | KRW 4,255.00 | +1.43% | KRW 4,185.00 | KRW 4,290.00 | KRW 4,145.00 | 92.76K |
| 2026-09-16 | KRW 4,195.00 | +1.82% | KRW 4,140.00 | KRW 4,195.00 | KRW 4,065.00 | 72.03K |
| 2026-09-15 | KRW 4,120.00 | +0.98% | KRW 4,050.00 | KRW 4,185.00 | KRW 4,045.00 | 100.49K |
| 2026-09-14 | KRW 4,080.00 | -1.81% | KRW 4,150.00 | KRW 4,150.00 | KRW 4,020.00 | 114.35K |
| 2026-09-11 | KRW 4,155.00 | +1.34% | KRW 4,030.00 | KRW 4,340.00 | KRW 4,010.00 | 405.75K |
| 2026-09-10 | KRW 4,100.00 | +0.49% | KRW 4,080.00 | KRW 4,120.00 | KRW 3,995.00 | 104.51K |
| 2026-09-09 | KRW 4,080.00 | +0.49% | KRW 4,070.00 | KRW 4,145.00 | KRW 4,050.00 | 123.62K |
| 2026-09-08 | KRW 4,060.00 | -1.46% | KRW 4,145.00 | KRW 4,170.00 | KRW 4,060.00 | 114.94K |
| 2026-09-07 | KRW 4,120.00 | -1.20% | KRW 4,150.00 | KRW 4,190.00 | KRW 4,095.00 | 70.08K |
| 2026-09-04 | KRW 4,170.00 | +3.09% | KRW 4,100.00 | KRW 4,205.00 | KRW 4,080.00 | 53.29K |
| 2026-09-03 | KRW 4,045.00 | -1.94% | KRW 4,125.00 | KRW 4,185.00 | KRW 4,015.00 | 101.33K |
| 2026-09-02 | KRW 4,125.00 | -2.94% | KRW 4,200.00 | KRW 4,265.00 | KRW 4,125.00 | 77.94K |
| 2026-09-01 | KRW 4,250.00 | -1.39% | KRW 4,260.00 | KRW 4,345.00 | KRW 4,220.00 | 70.57K |
| 2026-08-31 | KRW 4,310.00 | -1.71% | KRW 4,380.00 | KRW 4,380.00 | KRW 4,200.00 | 56.89K |
| 2026-08-28 | KRW 4,385.00 | +0.34% | KRW 4,370.00 | KRW 4,420.00 | KRW 4,290.00 | 86.29K |
| 2026-08-27 | KRW 4,370.00 | -0.79% | KRW 4,410.00 | KRW 4,490.00 | KRW 4,350.00 | 96.10K |
| 2026-08-26 | KRW 4,405.00 | +2.44% | KRW 4,300.00 | KRW 4,420.00 | KRW 4,270.00 | 82.99K |
| 2026-08-25 | KRW 4,300.00 | +1.18% | KRW 4,250.00 | KRW 4,305.00 | KRW 4,080.00 | 86.70K |
| 2026-08-24 | KRW 4,250.00 | -2.07% | KRW 4,340.00 | KRW 4,400.00 | KRW 4,240.00 | 177.30K |
| 2026-08-21 | KRW 4,340.00 | -4.51% | KRW 4,545.00 | KRW 4,545.00 | KRW 4,285.00 | 201.44K |
| 2026-08-20 | KRW 4,545.00 | -0.33% | KRW 4,550.00 | KRW 4,600.00 | KRW 4,495.00 | 153.34K |
| 2026-08-19 | KRW 4,560.00 | -0.11% | KRW 4,500.00 | KRW 4,615.00 | KRW 4,425.00 | 217.40K |
| 2026-08-18 | KRW 4,565.00 | -0.22% | KRW 4,730.00 | KRW 4,800.00 | KRW 4,500.00 | 623.84K |
| 2026-08-14 | KRW 4,575.00 | 0.00% | KRW 4,615.00 | KRW 4,685.00 | KRW 4,240.00 | 302.46K |
| 2026-08-13 | KRW 4,575.00 | +0.33% | KRW 4,620.00 | KRW 4,860.00 | KRW 4,545.00 | 704.51K |
| 2026-08-12 | KRW 4,560.00 | +0.88% | KRW 4,520.00 | KRW 4,685.00 | KRW 4,410.00 | 615.67K |
| 2026-08-11 | KRW 4,520.00 | -0.33% | KRW 4,540.00 | KRW 4,760.00 | KRW 4,465.00 | 1.09M |
| 2026-08-10 | KRW 4,535.00 | +8.23% | KRW 4,200.00 | KRW 4,750.00 | KRW 4,200.00 | 3.00M |
| 2026-08-07 | KRW 4,190.00 | +0.48% | KRW 4,185.00 | KRW 4,285.00 | KRW 4,095.00 | 169.28K |
| 2026-08-06 | KRW 4,170.00 | -0.83% | KRW 4,150.00 | KRW 4,230.00 | KRW 4,115.00 | 156.81K |
| 2026-08-05 | KRW 4,205.00 | +3.83% | KRW 4,095.00 | KRW 4,230.00 | KRW 4,080.00 | 260.20K |
| 2026-08-04 | KRW 4,050.00 | +4.52% | KRW 3,905.00 | KRW 4,050.00 | KRW 3,905.00 | 213.49K |
| 2026-08-03 | KRW 3,875.00 | +1.84% | KRW 3,760.00 | KRW 3,975.00 | KRW 3,690.00 | 191.95K |
| 2026-07-31 | KRW 3,805.00 | +8.10% | KRW 3,700.00 | KRW 3,850.00 | KRW 3,610.00 | 318.43K |
| 2026-07-30 | KRW 3,520.00 | +0.57% | KRW 3,315.00 | KRW 3,630.00 | KRW 3,315.00 | 245.21K |
| 2026-07-29 | KRW 3,500.00 | -11.28% | KRW 3,960.00 | KRW 4,060.00 | KRW 3,400.00 | 467.83K |
| 2026-07-28 | KRW 3,945.00 | -8.68% | KRW 4,160.00 | KRW 4,270.00 | KRW 3,930.00 | 282.02K |
| 2026-07-27 | KRW 4,320.00 | -0.58% | KRW 4,360.00 | KRW 4,430.00 | KRW 4,265.00 | 211.74K |
| 2026-07-24 | KRW 4,345.00 | -3.12% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,285.00 | 274.38K |
| 2026-07-23 | KRW 4,485.00 | +6.41% | KRW 4,250.00 | KRW 4,490.00 | KRW 4,250.00 | 402.18K |
| 2026-07-22 | KRW 4,215.00 | +2.43% | KRW 4,200.00 | KRW 4,375.00 | KRW 4,175.00 | 431.31K |
| 2026-07-21 | KRW 4,115.00 | +2.75% | KRW 4,010.00 | KRW 4,145.00 | KRW 3,980.00 | 243.81K |
| 2026-07-20 | KRW 4,005.00 | -4.07% | KRW 4,100.00 | KRW 4,135.00 | KRW 3,995.00 | 315.56K |
| 2026-07-16 | KRW 4,175.00 | -7.22% | KRW 4,340.00 | KRW 4,365.00 | KRW 4,100.00 | 540.15K |
| 2026-07-15 | KRW 4,500.00 | +7.53% | KRW 4,340.00 | KRW 4,605.00 | KRW 4,275.00 | 758.20K |
| 2026-07-14 | KRW 4,185.00 | -3.90% | KRW 4,305.00 | KRW 4,370.00 | KRW 4,045.00 | 529.88K |
| 2026-07-13 | KRW 4,355.00 | -4.70% | KRW 4,580.00 | KRW 4,720.00 | KRW 4,300.00 | 539.06K |
| 2026-07-10 | KRW 4,570.00 | +8.94% | KRW 4,280.00 | KRW 4,685.00 | KRW 4,280.00 | 900.19K |
| 2026-07-09 | KRW 4,195.00 | -2.44% | KRW 4,280.00 | KRW 4,470.00 | KRW 4,140.00 | 719.37K |
| 2026-07-08 | KRW 4,300.00 | -10.51% | KRW 4,670.00 | KRW 4,735.00 | KRW 4,240.00 | 1.21M |
| 2026-07-07 | KRW 4,805.00 | -8.65% | KRW 5,120.00 | KRW 5,260.00 | KRW 4,760.00 | 964.63K |
| 2026-07-06 | KRW 5,260.00 | -6.07% | KRW 5,600.00 | KRW 5,640.00 | KRW 5,130.00 | 1.09M |
| 2026-07-03 | KRW 5,600.00 | -4.44% | KRW 5,810.00 | KRW 5,890.00 | KRW 5,310.00 | 1.45M |
| 2026-07-02 | KRW 5,860.00 | -13.82% | KRW 6,500.00 | KRW 6,510.00 | KRW 5,740.00 | 2.03M |
| 2026-07-01 | KRW 6,800.00 | +2.10% | KRW 6,760.00 | KRW 7,040.00 | KRW 6,580.00 | 3.47M |
| 2026-06-30 | KRW 6,660.00 | -0.15% | KRW 6,730.00 | KRW 7,470.00 | KRW 6,420.00 | 10.03M |
| 2026-06-29 | KRW 6,670.00 | +0.91% | KRW 6,660.00 | KRW 7,060.00 | KRW 6,210.00 | 4.60M |
| 2026-06-26 | KRW 6,610.00 | +5.25% | KRW 6,290.00 | KRW 7,820.00 | KRW 6,290.00 | 23.38M |
| 2026-06-25 | KRW 6,280.00 | +10.76% | KRW 6,110.00 | KRW 6,870.00 | KRW 5,580.00 | 17.77M |
| 2026-06-24 | KRW 5,670.00 | +4.23% | KRW 5,590.00 | KRW 6,390.00 | KRW 5,350.00 | 8.34M |
| 2026-06-23 | KRW 5,440.00 | -10.97% | KRW 6,340.00 | KRW 6,940.00 | KRW 5,430.00 | 21.69M |
| 2026-06-22 | KRW 6,110.00 | +30.00% | KRW 4,760.00 | KRW 6,110.00 | KRW 4,760.00 | 7.26M |
| 2026-06-19 | KRW 4,700.00 | -6.00% | KRW 4,975.00 | KRW 5,270.00 | KRW 4,595.00 | 1.19M |
| 2026-06-18 | KRW 5,000.00 | +8.93% | KRW 4,630.00 | KRW 5,840.00 | KRW 4,510.00 | 5.93M |
| 2026-06-17 | KRW 4,590.00 | +0.33% | KRW 4,575.00 | KRW 4,725.00 | KRW 4,490.00 | 149.80K |
| 2026-06-16 | KRW 4,575.00 | -0.11% | KRW 4,605.00 | KRW 4,720.00 | KRW 4,425.00 | 118.70K |
| 2026-06-15 | KRW 4,580.00 | +3.04% | KRW 4,530.00 | KRW 4,620.00 | KRW 4,465.00 | 119.34K |
| 2026-06-12 | KRW 4,445.00 | +3.01% | KRW 4,415.00 | KRW 4,555.00 | KRW 4,365.00 | 240.76K |
| 2026-06-11 | KRW 4,315.00 | +0.58% | KRW 4,210.00 | KRW 4,380.00 | KRW 4,210.00 | 64.44K |
| 2026-06-10 | KRW 4,290.00 | -2.83% | KRW 4,415.00 | KRW 4,625.00 | KRW 4,270.00 | 3 |
| 2026-06-09 | KRW 4,415.00 | +4.25% | KRW 4,240.00 | KRW 4,530.00 | KRW 4,240.00 | 181.65K |
| 2026-06-08 | KRW 4,235.00 | -11.95% | KRW 4,410.00 | KRW 4,650.00 | KRW 4,235.00 | 333.79K |
| 2026-06-05 | KRW 4,810.00 | +2.78% | KRW 4,550.00 | KRW 4,890.00 | KRW 4,405.00 | 394.25K |
| 2026-06-04 | KRW 4,680.00 | -0.74% | KRW 4,675.00 | KRW 4,875.00 | KRW 4,615.00 | 262.55K |
| 2026-06-02 | KRW 4,715.00 | -4.17% | KRW 4,950.00 | KRW 4,950.00 | KRW 4,620.00 | 360.70K |
| 2026-06-01 | KRW 4,920.00 | -1.80% | KRW 5,000.00 | KRW 5,100.00 | KRW 4,785.00 | 429.42K |
| 2026-05-29 | KRW 5,010.00 | -7.22% | KRW 5,410.00 | KRW 5,720.00 | KRW 4,990.00 | 1.07M |
| 2026-05-28 | KRW 5,400.00 | 0.00% | KRW 5,430.00 | KRW 5,880.00 | KRW 4,990.00 | 2.04M |
| 2026-05-27 | KRW 5,400.00 | -9.70% | KRW 6,030.00 | KRW 6,080.00 | KRW 5,350.00 | 1.31M |
| 2026-05-26 | KRW 5,980.00 | +5.84% | KRW 5,850.00 | KRW 6,270.00 | KRW 5,760.00 | 3.33M |
| 2026-05-22 | KRW 5,650.00 | +18.57% | KRW 4,825.00 | KRW 6,090.00 | KRW 4,810.00 | 6.76M |