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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,330	2,340	2,340	2,345	2,320	6,465
December 03, 2025	2,330	2,330	2,330	2,375	2,330	23,915
December 02, 2025	2,330	2,325	2,325	2,400	2,305	24,539
December 01, 2025	2,325	2,330	2,330	2,345	2,300	10,324
November 28, 2025	2,315	2,340	2,340	2,340	2,310	6,801
November 27, 2025	2,310	2,315	2,315	2,325	2,305	12,065
November 26, 2025	2,295	2,310	2,310	2,330	2,295	9,154
November 25, 2025	2,340	2,300	2,300	2,340	2,300	10,966
November 24, 2025	2,285	2,310	2,310	2,310	2,280	11,023
November 21, 2025	2,305	2,305	2,305	2,310	2,290	6,698
November 20, 2025	2,330	2,310	2,310	2,340	2,295	13,596
November 19, 2025	2,305	2,305	2,305	2,325	2,285	20,364
November 18, 2025	2,335	2,320	2,320	2,375	2,310	24,647
November 17, 2025	2,410	2,365	2,365	2,410	2,345	27,603
November 14, 2025	2,395	2,380	2,380	2,425	2,360	22,103
November 13, 2025	2,360	2,395	2,395	2,395	2,330	23,649
November 12, 2025	2,330	2,335	2,335	2,335	2,285	15,327
November 11, 2025	2,350	2,295	2,295	2,350	2,285	9,056
November 10, 2025	2,285	2,300	2,300	2,320	2,285	8,149
November 07, 2025	2,280	2,285	2,285	2,295	2,245	25,249
November 06, 2025	2,330	2,270	2,270	2,330	2,255	9,874
November 05, 2025	2,360	2,295	2,295	2,360	2,245	26,647
November 04, 2025	2,250	2,270	2,270	2,275	2,215	37,148
November 03, 2025	2,330	2,250	2,250	2,360	2,250	59,406
October 31, 2025	2,340	2,330	2,330	2,370	2,315	20,673
October 30, 2025	2,375	2,340	2,340	2,385	2,320	26,244
October 29, 2025	2,375	2,375	2,375	2,410	2,360	22,954
October 28, 2025	2,395	2,385	2,385	2,395	2,380	8,722
October 27, 2025	2,420	2,395	2,395	2,420	2,380	73,551
October 24, 2025	2,445	2,420	2,420	2,445	2,385	8,377
October 23, 2025	2,430	2,420	2,420	2,430	2,370	17,304
October 22, 2025	2,450	2,390	2,390	2,450	2,385	33,183
October 21, 2025	2,490	2,405	2,405	2,490	2,405	65,638
October 20, 2025	2,450	2,460	2,460	2,480	2,430	35,616
October 17, 2025	2,485	2,450	2,450	2,495	2,445	21,104
October 16, 2025	2,500	2,485	2,485	2,502	2,450	57,405
October 15, 2025	2,480	2,500	2,500	2,520	2,460	46,587
October 14, 2025	2,495	2,485	2,485	2,510	2,445	31,937
October 13, 2025	2,490	2,495	2,495	2,520	2,445	30,037
October 10, 2025	2,545	2,490	2,490	2,545	2,450	21,569
October 02, 2025	2,500	2,495	2,495	2,540	2,470	21,077
October 01, 2025	2,430	2,460	2,460	2,490	2,430	6,687
September 30, 2025	2,455	2,460	2,460	2,520	2,447	51,885
September 29, 2025	2,505	2,455	2,455	2,505	2,455	23,688
September 26, 2025	2,530	2,495	2,495	2,530	2,480	27,968
September 25, 2025	2,560	2,525	2,525	2,560	2,505	30,698
September 24, 2025	2,525	2,530	2,530	2,585	2,490	152,403
September 23, 2025	2,595	2,525	2,525	2,625	2,500	106,778
September 22, 2025	2,630	2,595	2,595	2,630	2,570	32,418
September 19, 2025	2,600	2,600	2,600	2,645	2,585	18,031
September 18, 2025	2,595	2,605	2,605	2,610	2,590	25,292
September 17, 2025	2,575	2,595	2,595	2,615	2,555	33,573
September 16, 2025	2,590	2,575	2,575	2,595	2,565	16,713
September 15, 2025	2,590	2,590	2,590	2,600	2,575	31,154
September 12, 2025	2,605	2,595	2,595	2,620	2,580	17,747
September 11, 2025	2,555	2,615	2,615	2,615	2,550	30,267
September 10, 2025	2,500	2,580	2,580	2,595	2,500	85,220
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

Kishin Corporation (092440.KS) KSC