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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,400	2,365	2,365	2,405	2,350	24,125
February 19, 2026	2,370	2,365	2,365	2,420	2,347	25,895
February 13, 2026	2,365	2,370	2,370	2,400	2,350	12,666
February 12, 2026	2,385	2,365	2,365	2,390	2,360	7,004
February 11, 2026	2,380	2,375	2,375	2,380	2,365	4,675
February 10, 2026	2,335	2,355	2,355	2,375	2,320	41,866
February 09, 2026	2,340	2,320	2,320	2,370	2,305	68,232
February 06, 2026	2,380	2,340	2,340	2,380	2,310	33,591
February 05, 2026	2,365	2,350	2,350	2,390	2,330	33,423
February 04, 2026	2,345	2,355	2,355	2,360	2,315	21,797
February 03, 2026	2,370	2,345	2,345	2,370	2,330	23,582
February 02, 2026	2,370	2,350	2,350	2,370	2,335	8,733
January 30, 2026	2,355	2,355	2,355	2,390	2,345	24,708
January 29, 2026	2,340	2,355	2,355	2,365	2,335	20,746
January 28, 2026	2,395	2,355	2,355	2,395	2,355	28,868
January 27, 2026	2,390	2,395	2,395	2,400	2,380	12,247
January 26, 2026	2,385	2,390	2,390	2,410	2,375	15,236
January 23, 2026	2,370	2,385	2,385	2,415	2,365	9,350
January 22, 2026	2,420	2,370	2,370	2,420	2,365	15,691
January 21, 2026	2,360	2,395	2,395	2,420	2,350	22,679
January 20, 2026	2,355	2,360	2,360	2,400	2,335	40,197
January 19, 2026	2,415	2,355	2,355	2,415	2,340	31,119
January 16, 2026	2,420	2,385	2,385	2,425	2,370	13,121
January 15, 2026	2,425	2,395	2,395	2,450	2,385	29,724
January 14, 2026	2,400	2,425	2,425	2,440	2,400	20,620
January 13, 2026	2,370	2,400	2,400	2,405	2,355	18,328
January 12, 2026	2,380	2,380	2,380	2,400	2,365	18,563
January 09, 2026	2,355	2,405	2,405	2,440	2,355	23,374
January 08, 2026	2,350	2,355	2,355	2,425	2,350	66,580
January 07, 2026	2,345	2,370	2,370	2,375	2,345	26,759
January 06, 2026	2,340	2,360	2,360	2,370	2,340	16,225
January 05, 2026	2,315	2,360	2,360	2,380	2,315	25,923
January 02, 2026	2,300	2,320	2,320	2,350	2,300	21,426
December 30, 2025	2,290	2,315	2,315	2,360	2,290	15,326
December 29, 2025	2,300	2,295	2,295	2,305	2,280	36,005
December 26, 2025	2,285	2,310	2,310	2,310	2,280	35,674
December 24, 2025	2,295	2,285	2,285	2,320	2,285	12,013
December 23, 2025	2,295	2,300	2,300	2,320	2,295	13,671
December 22, 2025	2,280	2,310	2,310	2,315	2,280	11,056
December 19, 2025	2,280	2,285	2,285	2,320	2,280	18,182
December 18, 2025	2,280	2,290	2,290	2,300	2,280	6,059
December 17, 2025	2,285	2,295	2,295	2,320	2,280	13,844
December 16, 2025	2,280	2,290	2,290	2,325	2,280	14,913
December 15, 2025	2,280	2,300	2,300	2,325	2,280	6,686
December 12, 2025	2,290	2,295	2,295	2,320	2,290	21,062
December 11, 2025	2,290	2,310	2,310	2,315	2,290	7,110
December 10, 2025	2,295	2,320	2,320	2,320	2,290	9,538
December 09, 2025	2,300	2,305	2,305	2,340	2,285	8,891
December 08, 2025	2,320	2,320	2,320	2,345	2,310	13,530
December 05, 2025	2,350	2,345	2,345	2,380	2,305	24,281
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

Kishin Corporation (092440.KS) KSC