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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	18,030	18,390	18,390	18,440	18,030	37,762
July 02, 2025	18,110	18,140	18,140	18,200	17,810	14,546
July 01, 2025	17,860	18,110	18,110	18,130	17,850	18,501
June 30, 2025	17,870	17,860	17,860	18,150	17,800	9,174
June 27, 2025	17,890	17,870	17,870	18,010	17,740	12,088
June 26, 2025	18,080	17,880	17,880	18,200	17,760	12,236
June 25, 2025	18,000	18,080	18,080	18,120	17,770	26,717
June 24, 2025	17,930	17,970	17,970	18,100	17,640	49,344
June 23, 2025	18,100	17,800	17,800	18,290	17,650	28,684
June 20, 2025	18,000	18,090	18,090	18,150	18,000	11,342
June 19, 2025	18,140	18,140	18,140	18,200	17,900	11,544
June 18, 2025	18,130	18,130	18,130	18,250	18,080	19,921
June 17, 2025	18,200	18,130	18,130	18,440	17,890	29,446
June 16, 2025	18,120	18,190	18,190	18,350	18,090	19,381
June 13, 2025	18,580	18,350	18,350	18,690	18,110	34,076
June 12, 2025	18,230	18,400	18,400	18,510	18,190	45,981
June 11, 2025	18,090	18,130	18,130	18,200	18,000	18,125
June 10, 2025	18,040	18,090	18,090	18,240	17,940	19,423
June 09, 2025	17,920	18,090	18,090	18,150	17,920	16,303
June 05, 2025	17,810	17,910	17,910	17,980	17,760	27,180
June 04, 2025	17,600	17,720	17,720	17,780	17,470	19,441
June 02, 2025	17,450	17,410	17,410	17,550	17,260	20,720
May 30, 2025	17,540	17,510	17,510	17,700	17,480	15,581
May 29, 2025	17,390	17,540	17,540	17,580	17,280	27,504
May 28, 2025	17,200	17,390	17,390	17,480	17,180	23,109
May 27, 2025	17,200	17,180	17,180	17,310	17,140	3,523
May 26, 2025	17,130	17,250	17,250	17,270	17,120	16,903
May 23, 2025	17,010	17,130	17,130	17,190	16,960	4,065
May 22, 2025	17,020	17,010	17,010	17,180	17,000	4,436

Kiswire Ltd. (002240.KS) KSC