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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kishin Corporation (092440.KS) KSC