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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	17,800	17,960	17,960	18,140	17,800	23,324
November 19, 2025	17,790	17,800	17,800	18,190	17,550	32,744
November 18, 2025	18,200	17,790	17,790	18,430	17,790	61,028
November 17, 2025	18,060	18,200	18,200	18,480	18,040	65,937
November 14, 2025	17,920	18,060	18,060	18,280	17,830	34,629
November 13, 2025	18,010	17,940	17,940	18,080	17,880	10,875
November 12, 2025	17,900	18,010	18,010	18,060	17,870	42,004
November 11, 2025	18,030	17,930	17,930	18,130	17,900	8,963
November 10, 2025	17,800	18,030	18,030	18,090	17,800	18,198
November 07, 2025	18,030	17,800	17,800	18,030	17,510	18,842
November 06, 2025	17,950	17,760	17,760	18,040	17,750	13,122
November 05, 2025	18,000	17,950	17,950	18,040	17,650	19,789
November 04, 2025	18,050	18,000	18,000	18,050	17,730	14,450
November 03, 2025	17,820	17,770	17,770	18,000	17,740	35,872
October 31, 2025	17,860	17,860	17,860	17,990	17,710	28,100
October 30, 2025	18,000	17,850	17,850	18,000	17,810	23,501
October 29, 2025	17,940	18,000	18,000	18,150	17,800	21,130
October 28, 2025	17,900	17,990	17,990	18,210	17,800	15,136
October 27, 2025	18,100	18,000	18,000	18,150	17,940	31,602
October 24, 2025	17,920	17,950	17,950	17,950	17,630	13,278
October 23, 2025	17,980	17,920	17,920	18,100	17,730	19,478
October 22, 2025	17,700	17,850	17,850	17,960	17,600	21,486
October 21, 2025	17,350	17,700	17,700	17,950	17,350	66,124
October 20, 2025	17,230	17,320	17,320	17,320	17,000	19,251
October 17, 2025	17,120	17,090	17,090	17,240	16,800	15,702
October 16, 2025	16,830	16,920	16,920	17,170	16,830	10,945
October 15, 2025	17,060	16,830	16,830	17,070	16,560	53,309
October 14, 2025	16,950	16,970	16,970	17,050	16,890	16,581
October 13, 2025	16,910	16,950	16,950	16,950	16,780	9,819
October 10, 2025	17,010	16,960	16,960	17,110	16,850	15,212
October 02, 2025	17,030	17,010	17,010	17,150	16,970	9,689
October 01, 2025	17,100	17,030	17,030	17,210	16,970	14,667
September 30, 2025	17,210	17,100	17,100	17,600	17,060	29,651
September 29, 2025	17,300	17,230	17,230	17,400	17,230	9,800
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

Kiswire Ltd. (002240.KS) KSC