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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,750	24,250	24,250	24,750	23,550	43,024
February 19, 2026	24,000	23,650	23,650	24,050	23,600	37,181
February 13, 2026	23,750	23,550	23,550	23,850	23,200	14,150
February 12, 2026	24,200	23,350	23,350	24,200	23,050	36,622
February 11, 2026	24,250	24,000	24,000	24,400	23,700	42,288
February 10, 2026	24,550	23,800	23,800	24,550	23,500	72,138
February 09, 2026	21,950	22,850	22,850	23,050	21,800	74,488
February 06, 2026	21,500	21,650	21,650	22,050	20,150	37,371
February 05, 2026	22,500	21,550	21,550	22,650	21,400	44,246
February 04, 2026	21,950	22,000	22,000	22,250	21,600	37,215
February 03, 2026	21,700	21,700	21,700	21,900	21,200	51,147
February 02, 2026	21,500	21,300	21,300	22,100	21,000	38,501
January 30, 2026	21,650	21,650	21,650	22,300	21,300	31,651
January 29, 2026	21,700	21,700	21,700	21,750	21,050	26,652
January 28, 2026	21,800	21,450	21,450	21,800	21,350	34,097
January 27, 2026	22,150	21,750	21,750	22,150	21,600	30,844
January 26, 2026	22,500	22,000	22,000	22,700	21,850	45,169
January 23, 2026	22,350	21,700	21,700	22,350	21,200	26,679
January 22, 2026	22,500	21,600	21,600	22,500	21,600	52,879
January 21, 2026	21,050	22,100	22,100	22,300	20,750	70,822
January 20, 2026	21,950	21,450	21,450	21,950	20,700	56,512
January 19, 2026	21,200	21,950	21,950	22,050	20,800	78,220
January 16, 2026	20,850	20,600	20,600	20,850	20,350	31,519
January 15, 2026	21,000	20,350	20,350	21,000	20,100	20,366
January 14, 2026	20,000	20,800	20,800	21,250	20,000	53,687
January 13, 2026	19,990	19,960	19,960	20,100	19,330	23,923
January 12, 2026	19,870	19,580	19,580	19,870	19,180	30,309
January 09, 2026	19,510	19,070	19,070	19,520	19,010	23,993
January 08, 2026	20,650	19,290	19,290	20,650	18,600	40,001
January 07, 2026	20,650	20,300	20,300	21,000	20,000	31,290
January 06, 2026	22,100	20,650	20,650	22,250	20,600	47,781
January 05, 2026	21,600	21,700	21,700	22,050	21,250	31,639
January 02, 2026	21,550	21,150	21,150	21,600	21,100	28,724
December 30, 2025	20,950	21,400	21,400	21,500	20,850	39,144
December 29, 2025	20,950	21,000	21,000	21,150	20,600	68,765
December 26, 2025	20,900	20,900	20,575.94	21,000	20,500	50,448
December 24, 2025	20,500	20,900	20,900	21,050	20,500	61,161
December 23, 2025	20,250	20,500	20,500	21,050	20,250	75,381
December 22, 2025	20,150	20,500	20,500	20,850	20,150	21,545
December 19, 2025	20,500	20,150	20,150	20,850	20,100	31,546
December 18, 2025	20,050	20,200	20,200	20,500	19,700	21,973
December 17, 2025	20,400	20,150	20,150	20,450	19,920	27,055
December 16, 2025	20,600	20,400	20,400	20,800	20,200	25,589
December 15, 2025	20,550	20,600	20,600	20,950	20,400	37,996
December 12, 2025	20,550	20,600	20,600	21,000	20,000	61,835
December 11, 2025	19,800	20,550	20,550	20,600	19,700	71,383
December 10, 2025	19,490	19,700	19,700	20,000	19,280	50,323
December 09, 2025	19,390	19,390	19,390	19,480	19,110	35,054
December 08, 2025	19,060	19,400	19,400	19,600	19,000	42,674
December 05, 2025	19,040	19,140	19,140	19,200	18,810	21,243
December 04, 2025	18,970	19,060	19,060	19,070	18,750	24,846
December 03, 2025	18,870	18,860	18,860	18,980	18,660	16,033
December 02, 2025	18,490	18,840	18,840	18,860	18,300	28,785
December 01, 2025	18,500	18,400	18,400	18,680	18,360	20,253
November 28, 2025	18,310	18,500	18,500	18,530	18,240	11,355
November 27, 2025	18,260	18,290	18,290	18,390	18,100	12,322
November 26, 2025	18,200	18,260	18,260	18,560	17,930	62,320
November 25, 2025	18,590	18,200	18,200	18,670	18,160	20,469
November 24, 2025	18,410	18,580	18,580	18,730	18,330	52,531
November 21, 2025	17,960	18,290	18,290	18,320	17,730	34,564

Kiswire Ltd. (002240.KS) KSC