Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 092440.KO stock page

Kishin Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,005.003,005.002,945.002,995.002,794.9643,917
2024-04-262,985.003,010.002,980.002,995.002,794.963,112
2024-04-252,995.003,000.002,960.002,990.002,790.294,263
2024-04-243,005.003,010.002,955.003,000.002,799.6261,528
2024-04-232,970.003,005.002,970.003,005.002,804.2911,807
2024-04-223,005.003,015.002,985.003,000.002,799.623,125
2024-04-192,990.003,000.002,965.003,000.002,799.623,139
2024-04-182,985.003,000.002,965.002,990.002,790.297,403
2024-04-172,975.002,990.002,900.002,980.002,780.9614,198
2024-04-163,005.003,005.002,950.002,960.002,762.3010,064
2024-04-152,995.003,000.002,925.003,000.002,799.6254,996
2024-04-123,010.003,010.002,995.002,995.002,794.965,591
2024-04-113,020.003,020.002,970.002,995.002,794.967,728
2024-04-093,020.003,040.002,995.003,010.002,808.9617,693
2024-04-082,995.003,025.002,970.003,020.002,818.2938,032
2024-04-052,995.003,000.002,975.002,995.002,794.967,308
2024-04-042,975.003,005.002,960.002,995.002,794.9611,466
2024-04-032,970.002,995.002,970.002,975.002,776.2916,048
2024-04-022,980.003,010.002,980.003,000.002,799.6217,461
2024-04-012,980.003,015.002,980.003,015.002,813.6225,991
2024-03-293,005.003,025.002,985.003,010.002,808.9628,510
2024-03-283,080.003,130.003,000.003,005.002,804.2978,750
2024-03-273,170.003,170.003,120.003,145.002,822.9543,027
2024-03-263,160.003,175.003,150.003,155.002,831.9323,531
2024-03-253,170.003,180.003,145.003,160.002,836.4220,076
2024-03-223,185.003,185.003,165.003,175.002,849.8811,071
2024-03-213,190.003,190.003,160.003,180.002,854.3710,626
2024-03-203,185.003,190.003,150.003,170.002,845.3915,827
2024-03-193,195.003,200.003,155.003,170.002,845.3914,923
2024-03-183,190.003,200.003,160.003,185.002,858.869,794
2024-03-153,220.003,220.003,185.003,190.002,863.3522,915
2024-03-143,170.003,240.003,150.003,220.002,890.2730,046
2024-03-133,180.003,180.003,120.003,165.002,840.9125,686
2024-03-123,125.003,160.003,090.003,155.002,831.9343,805
2024-03-113,120.003,120.003,090.003,120.002,800.5130,067
2024-03-083,130.003,130.003,090.003,120.002,800.5125,056
2024-03-073,120.003,135.003,085.003,130.002,809.4934,733
2024-03-063,110.003,130.003,090.003,125.002,805.0012,463
2024-03-053,135.003,135.003,080.003,110.002,791.5435,734
2024-03-043,135.003,135.003,110.003,135.002,813.9813,012
2024-02-293,145.003,145.003,100.003,135.002,813.9836,844
2024-02-283,140.003,175.003,115.003,145.002,822.9531,671
2024-02-273,160.003,165.003,125.003,140.002,818.4719,691
2024-02-263,155.003,160.003,115.003,160.002,836.4232,171
2024-02-233,160.003,170.003,120.003,155.002,831.9333,667
2024-02-223,170.003,170.003,090.003,165.002,840.9152,869
2024-02-213,195.003,195.003,135.003,170.002,845.3968,367
2024-02-203,215.003,215.003,175.003,205.002,876.8153,525
2024-02-193,195.003,210.003,175.003,210.002,881.3032,670
2024-02-163,180.003,195.003,160.003,195.002,867.8312,965
2024-02-153,170.003,195.003,150.003,170.002,845.3938,571
2024-02-143,145.003,180.003,105.003,170.002,845.3951,328
2024-02-133,130.003,155.003,085.003,155.002,831.9341,733
2024-02-083,110.003,135.003,090.003,135.002,813.9835,210
2024-02-073,095.003,110.003,075.003,105.002,787.0539,807
2024-02-063,085.003,095.003,070.003,095.002,778.0713,698
2024-02-053,070.003,085.003,055.003,085.002,769.1024,715
2024-02-023,070.003,070.003,045.003,065.002,751.1534,775
2024-02-013,030.003,065.003,030.003,065.002,751.1530,990
2024-01-313,030.003,045.003,010.003,030.002,719.7321,101
← NewerPage 11 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-3060.0000 KRW
2025-03-28100.0000 KRW
2024-03-28120.0000 KRW
2023-03-30150.0000 KRW
2022-03-30150.0000 KRW
2021-03-30150.0000 KRW
2020-03-30150.0000 KRW
2019-03-28150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.