Kiswire Ltd. - 002240.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17,320	17,320	17,320	17,410	17,210	15,357
September 25, 2025	17,390	17,340	17,340	17,480	17,250	249,267
September 24, 2025	17,500	17,330	17,330	17,680	17,300	19,708
September 23, 2025	17,590	17,500	17,500	17,660	17,490	24,160
September 22, 2025	17,700	17,670	17,670	17,860	17,600	9,647
September 19, 2025	17,680	17,700	17,700	17,780	17,640	18,829
September 18, 2025	17,740	17,740	17,740	17,800	17,550	10,811
September 17, 2025	17,800	17,740	17,740	17,870	17,700	12,223
September 16, 2025	17,840	17,800	17,800	17,870	17,720	18,857
September 15, 2025	17,750	17,830	17,830	17,880	17,670	16,812
September 12, 2025	17,450	17,760	17,760	17,860	17,450	24,681
September 11, 2025	17,700	17,430	17,430	17,980	17,430	37,590
September 10, 2025	17,610	17,680	17,680	17,700	17,500	9,141
September 09, 2025	17,540	17,610	17,610	17,700	17,540	5,502
September 08, 2025	17,480	17,540	17,540	17,580	17,410	8,580
September 05, 2025	17,500	17,480	17,480	17,680	17,340	9,448
September 04, 2025	17,440	17,530	17,530	17,740	17,440	5,670
September 03, 2025	17,310	17,440	17,440	17,700	17,020	9,790
September 02, 2025	17,380	17,490	17,490	17,710	17,380	4,307
September 01, 2025	17,820	17,480	17,480	17,820	17,480	17,275
August 29, 2025	17,780	17,820	17,820	17,880	17,610	9,049
August 28, 2025	17,760	17,720	17,720	17,790	17,550	4,289
August 27, 2025	17,460	17,650	17,650	17,720	17,460	6,408
August 26, 2025	17,730	17,450	17,450	17,850	17,450	10,951
August 25, 2025	17,860	17,700	17,700	17,870	17,580	3,213
August 22, 2025	17,680	17,550	17,550	17,890	17,450	11,206
August 21, 2025	17,580	17,680	17,680	17,890	17,530	5,858
August 20, 2025	17,750	17,580	17,580	17,750	17,370	9,189
August 19, 2025	17,800	17,750	17,750	17,900	17,620	9,410
August 18, 2025	18,170	17,800	17,800	18,240	17,710	31,005
August 14, 2025	18,230	18,120	18,120	18,230	18,010	5,617
August 13, 2025	18,000	18,230	18,230	18,250	17,850	8,986
August 12, 2025	18,290	18,000	18,000	18,350	17,300	29,067
August 11, 2025	18,430	18,290	18,290	18,430	18,150	8,838
August 08, 2025	18,290	18,290	18,290	18,360	18,180	4,909
August 07, 2025	18,290	18,280	18,280	18,310	18,100	9,251
August 06, 2025	18,100	18,190	18,190	18,330	17,950	41,118
August 05, 2025	17,940	18,150	18,150	18,220	17,930	11,801
August 04, 2025	18,150	18,120	18,120	18,320	17,900	9,300
August 01, 2025	18,150	18,150	18,150	18,370	17,800	31,980
July 31, 2025	18,240	18,150	18,150	18,390	18,050	11,552
July 30, 2025	18,300	18,230	18,230	18,430	18,200	11,482
July 29, 2025	18,390	18,300	18,300	18,390	18,050	8,382
July 28, 2025	18,550	18,390	18,390	18,550	18,020	17,792
July 25, 2025	18,500	18,540	18,540	18,560	18,230	14,348
July 24, 2025	18,800	18,560	18,560	18,870	18,410	14,451
July 23, 2025	18,660	18,740	18,740	18,880	18,610	27,663
July 22, 2025	18,680	18,660	18,660	19,000	18,500	24,692
July 21, 2025	18,680	18,680	18,680	18,680	18,440	13,855
July 18, 2025	18,880	18,650	18,650	18,880	18,350	17,362
July 17, 2025	18,690	18,670	18,670	18,780	18,420	20,308
July 16, 2025	18,580	18,500	18,500	18,640	18,410	13,194
July 15, 2025	18,770	18,580	18,580	18,850	18,550	11,427
July 14, 2025	18,910	18,790	18,790	18,920	18,570	16,223
July 11, 2025	18,830	18,830	18,830	18,970	18,690	20,342
July 10, 2025	18,860	18,830	18,830	18,950	18,760	25,965
July 09, 2025	18,430	18,860	18,860	18,920	18,420	50,321
July 08, 2025	18,200	18,420	18,420	18,490	18,200	12,920
July 07, 2025	18,250	18,400	18,400	18,470	18,200	11,132
July 04, 2025	18,390	18,430	18,430	18,490	18,200	11,183

Kiswire Ltd. (002240.KS) KSC