See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← 092440.KO stock page

Kishin Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,450.003,485.003,400.003,445.002,967.2125,155
2022-11-113,450.003,475.003,405.003,450.002,971.5222,840
2022-11-103,430.003,430.003,365.003,375.002,906.9219,520
2022-11-093,385.003,465.003,380.003,395.002,924.1519,101
2022-11-083,420.003,430.003,350.003,385.002,915.5313,294
2022-11-073,445.003,445.003,375.003,400.002,928.4514,268
2022-11-043,405.003,460.003,385.003,450.002,971.5217,488
2022-11-033,440.003,450.003,300.003,440.002,962.9026,872
2022-11-023,485.003,485.003,385.003,455.002,975.8210,741
2022-11-013,345.003,440.003,345.003,430.002,954.2922,951
2022-10-313,380.003,430.003,305.003,375.002,906.9210,678
2022-10-283,415.003,415.003,345.003,375.002,906.925,270
2022-10-273,350.003,415.003,350.003,400.002,928.456,893
2022-10-263,410.003,420.003,370.003,385.002,915.534,350
2022-10-253,420.003,440.003,375.003,415.002,941.379,123
2022-10-243,350.003,415.003,350.003,395.002,924.153,672
2022-10-213,350.003,365.003,315.003,350.002,885.392,472
2022-10-203,420.003,420.003,330.003,350.002,885.395,808
2022-10-193,400.003,435.003,345.003,420.002,945.6812,405
2022-10-183,400.003,425.003,350.003,400.002,928.458,369
2022-10-173,320.003,370.003,240.003,370.002,902.619,692
2022-10-143,290.003,390.003,285.003,335.002,872.4711,347
2022-10-133,330.003,335.003,160.003,280.002,825.0922,413
2022-10-123,380.003,380.003,285.003,340.002,876.778,475
2022-10-113,490.003,490.003,380.003,380.002,911.2318,548
2022-10-073,505.003,555.003,490.003,530.003,040.4210,618
2022-10-063,460.003,525.003,460.003,520.003,031.8165,934
2022-10-053,645.003,645.003,475.003,490.003,005.9795,841
2022-10-043,380.003,660.003,380.003,655.003,148.0975,771
2022-09-303,160.003,380.003,100.003,380.002,911.2346,250
2022-09-293,265.003,420.003,240.003,275.002,820.7943,679
2022-09-283,360.003,360.003,170.003,290.002,833.7127,912
2022-09-273,300.003,360.003,290.003,340.002,876.7715,093
2022-09-263,560.003,560.003,210.003,370.002,902.6145,449
2022-09-233,565.003,600.003,520.003,560.003,066.267,768
2022-09-223,625.003,625.003,560.003,610.003,109.335,753
2022-09-213,650.003,650.003,600.003,600.003,100.711,636
2022-09-203,620.003,695.003,615.003,650.003,143.783,985
2022-09-193,675.003,765.003,600.003,600.003,100.7111,959
2022-09-163,730.003,730.003,615.003,670.003,161.0111,276
2022-09-153,750.003,760.003,695.003,735.003,216.9911,972
2022-09-143,695.003,720.003,625.003,720.003,204.0714,740
2022-09-133,655.003,740.003,650.003,720.003,204.0711,409
2022-09-083,690.003,690.003,640.003,675.003,165.318,692
2022-09-073,680.003,685.003,635.003,655.003,148.095,544
2022-09-063,600.003,695.003,600.003,675.003,165.3114,687
2022-09-053,690.003,710.003,630.003,660.003,152.396,900
2022-09-023,720.003,760.003,700.003,700.003,186.845,583
2022-09-013,725.003,745.003,700.003,720.003,204.075,757
2022-08-313,710.003,760.003,690.003,740.003,221.3020,712
2022-08-303,650.003,695.003,645.003,690.003,178.2310,629
2022-08-293,655.003,665.003,550.003,650.003,143.787,779
2022-08-263,655.003,665.003,635.003,660.003,152.396,733
2022-08-253,560.003,645.003,560.003,635.003,130.867,287
2022-08-243,645.003,700.003,425.003,590.003,092.1066,231
2022-08-233,670.003,715.003,615.003,645.003,139.4718,733
2022-08-223,770.003,770.003,685.003,720.003,204.0711,657
2022-08-193,775.003,795.003,750.003,770.003,247.149,590
2022-08-183,775.003,785.003,710.003,775.003,251.4419,208
2022-08-173,785.003,800.003,715.003,770.003,247.147,573
← NewerPage 17 of 21 · 1,227 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.