Kishin Corporation - 092440.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	2,515	2,520	2,520	2,550	2,460	75,540
September 08, 2025	2,500	2,490	2,490	2,505	2,450	22,325
September 05, 2025	2,475	2,495	2,495	2,495	2,460	14,592
September 04, 2025	2,455	2,475	2,475	2,480	2,450	14,178
September 03, 2025	2,440	2,455	2,455	2,490	2,440	17,950
September 02, 2025	2,435	2,440	2,440	2,455	2,410	10,450
September 01, 2025	2,455	2,435	2,435	2,460	2,405	27,205
August 29, 2025	2,470	2,460	2,460	2,470	2,435	4,832
August 28, 2025	2,455	2,470	2,470	2,490	2,430	13,734
August 27, 2025	2,440	2,440	2,440	2,450	2,435	5,849
August 26, 2025	2,475	2,440	2,440	2,475	2,415	10,515
August 25, 2025	2,460	2,455	2,455	2,460	2,420	20,925
August 22, 2025	2,450	2,420	2,420	2,460	2,395	27,716
August 21, 2025	2,450	2,435	2,435	2,470	2,420	24,693
August 20, 2025	2,470	2,450	2,450	2,470	2,425	9,881
August 19, 2025	2,435	2,455	2,455	2,460	2,410	25,421
August 18, 2025	2,455	2,435	2,435	2,465	2,420	14,462
August 14, 2025	2,495	2,455	2,455	2,500	2,410	69,577
August 13, 2025	2,535	2,510	2,510	2,535	2,485	4,104
August 12, 2025	2,535	2,490	2,490	2,535	2,485	20,664
August 11, 2025	2,565	2,510	2,510	2,565	2,510	25,587
August 08, 2025	2,555	2,555	2,555	2,555	2,530	6,824
August 07, 2025	2,540	2,550	2,550	2,550	2,515	6,140
August 06, 2025	2,540	2,540	2,540	2,540	2,490	20,031
August 05, 2025	2,550	2,540	2,540	2,550	2,510	9,931
August 04, 2025	2,550	2,500	2,500	2,580	2,490	99,155
August 01, 2025	2,565	2,550	2,550	2,570	2,535	17,774
July 31, 2025	2,605	2,585	2,585	2,605	2,555	20,442
July 30, 2025	2,625	2,565	2,565	2,625	2,560	35,767
July 29, 2025	2,615	2,600	2,600	2,620	2,560	39,803
July 28, 2025	2,550	2,615	2,615	2,620	2,510	56,637
July 25, 2025	2,650	2,545	2,545	2,660	2,540	123,886
July 24, 2025	2,730	2,670	2,670	2,730	2,645	80,462
July 23, 2025	2,695	2,705	2,705	2,730	2,685	22,752
July 22, 2025	2,790	2,715	2,715	2,800	2,675	87,732
July 21, 2025	2,815	2,790	2,790	2,815	2,725	76,050
July 18, 2025	2,650	2,825	2,825	2,885	2,650	341,311
July 17, 2025	2,650	2,650	2,650	2,665	2,595	80,335
July 16, 2025	2,565	2,650	2,650	2,650	2,565	52,816
July 15, 2025	2,600	2,595	2,595	2,600	2,560	26,454
July 14, 2025	2,595	2,600	2,600	2,605	2,570	9,787
July 11, 2025	2,595	2,600	2,600	2,615	2,540	82,137
July 10, 2025	2,565	2,595	2,595	2,595	2,555	26,542
July 09, 2025	2,525	2,560	2,560	2,560	2,515	29,646
July 08, 2025	2,525	2,525	2,525	2,555	2,500	46,380
July 07, 2025	2,550	2,550	2,550	2,550	2,520	30,160
July 04, 2025	2,540	2,530	2,530	2,550	2,500	39,901
July 03, 2025	2,500	2,540	2,540	2,555	2,495	24,687
July 02, 2025	2,570	2,530	2,530	2,580	2,500	25,523
July 01, 2025	2,545	2,550	2,550	2,595	2,535	103,707
June 30, 2025	2,465	2,540	2,540	2,550	2,465	14,954
June 27, 2025	2,520	2,480	2,480	2,520	2,480	21,397
June 26, 2025	2,530	2,520	2,520	2,530	2,500	15,630
June 25, 2025	2,595	2,530	2,530	2,595	2,510	13,648
June 24, 2025	2,530	2,560	2,560	2,600	2,525	30,624
June 23, 2025	2,530	2,530	2,530	2,555	2,500	6,044
June 20, 2025	2,525	2,550	2,550	2,560	2,495	29,021
June 19, 2025	2,545	2,525	2,525	2,545	2,485	44,573
June 18, 2025	2,550	2,540	2,540	2,550	2,500	32,836
June 17, 2025	2,575	2,550	2,550	2,575	2,535	18,515

Kishin Corporation (092440.KS) KSC