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%WTI99.56▲ 2.48%
← 092440.KO stock page

Kishin Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,720.003,800.003,720.003,785.003,260.0618,522
2022-08-123,755.003,760.003,725.003,750.003,229.9113,433
2022-08-113,735.003,770.003,715.003,745.003,225.6013,483
2022-08-103,750.003,765.003,690.003,735.003,216.9911,401
2022-08-093,755.003,770.003,685.003,750.003,229.9115,094
2022-08-083,710.003,770.003,680.003,755.003,234.228,985
2022-08-053,720.003,765.003,710.003,750.003,229.9120,625
2022-08-043,720.003,735.003,650.003,720.003,204.0726,802
2022-08-033,670.003,715.003,670.003,700.003,186.8415,239
2022-08-023,710.003,710.003,660.003,700.003,186.849,259
2022-08-013,710.003,710.003,655.003,700.003,186.8417,305
2022-07-313,680.003,680.003,680.003,680.003,169.620
2022-07-293,615.003,690.003,605.003,680.003,169.6217,163
2022-07-283,615.003,650.003,610.003,645.003,139.4719,144
2022-07-273,590.003,620.003,565.003,610.003,109.334,516
2022-07-263,615.003,640.003,565.003,590.003,092.1013,529
2022-07-253,600.003,630.003,600.003,610.003,109.334,718
2022-07-223,650.003,650.003,575.003,600.003,100.7110,308
2022-07-213,660.003,665.003,610.003,610.003,109.3314,380
2022-07-203,610.003,640.003,590.003,620.003,117.9440,003
2022-07-193,515.003,565.003,485.003,550.003,057.6519,878
2022-07-183,460.003,535.003,440.003,525.003,036.1218,867
2022-07-153,520.003,520.003,430.003,490.003,005.9725,007
2022-07-143,470.003,500.003,435.003,490.003,005.974,941
2022-07-133,420.003,505.003,390.003,490.003,005.978,449
2022-07-123,485.003,485.003,355.003,440.002,962.9024,946
2022-07-113,515.003,530.003,450.003,470.002,988.7417,059
2022-07-083,510.003,550.003,465.003,485.003,001.6615,282
2022-07-073,490.003,590.003,455.003,475.002,993.0523,427
2022-07-063,445.003,500.003,420.003,490.003,005.979,470
2022-07-053,370.003,455.003,370.003,445.002,967.2110,151
2022-07-043,425.003,455.003,385.003,395.002,924.1515,650
2022-07-013,520.003,580.003,365.003,485.003,001.6620,244
2022-06-303,510.003,560.003,505.003,540.003,049.0413,342
2022-06-293,475.003,560.003,455.003,550.003,057.6512,400
2022-06-283,560.003,615.003,490.003,525.003,036.1253,019
2022-06-273,945.003,945.003,445.003,600.003,100.71120,018
2022-06-243,150.003,335.003,150.003,310.002,850.9346,567
2022-06-233,345.003,390.003,180.003,180.002,738.9664,826
2022-06-223,480.003,500.003,360.003,360.002,894.0051,286
2022-06-213,435.003,490.003,425.003,475.002,993.0528,650
2022-06-203,690.003,745.003,395.003,435.002,958.6094,702
2022-06-173,630.003,705.003,605.003,685.003,173.9323,922
2022-06-163,760.003,835.003,705.003,740.003,221.3020,564
2022-06-153,835.003,880.003,705.003,735.003,216.9941,464
2022-06-143,865.004,000.003,820.003,905.003,363.4162,085
2022-06-134,100.004,110.003,955.004,005.003,449.5439,081
2022-06-104,175.004,175.004,130.004,155.003,578.748,077
2022-06-094,145.004,220.004,135.004,165.003,587.3532,815
2022-06-084,245.004,245.004,165.004,205.003,621.8117,981
2022-06-074,245.004,270.004,205.004,205.003,621.816,273
2022-06-034,260.004,285.004,225.004,245.003,656.2627,498
2022-06-024,260.004,285.004,230.004,260.003,669.1814,199
2022-05-314,205.004,285.004,200.004,250.003,660.5641,773
2022-05-304,240.004,260.004,200.004,220.003,634.7323,610
2022-05-274,195.004,225.004,170.004,220.003,634.738,011
2022-05-264,150.004,250.004,145.004,170.003,591.666,186
2022-05-254,185.004,220.004,115.004,165.003,587.3525,245
2022-05-244,205.004,235.004,125.004,185.003,604.5833,413
2022-05-234,230.004,250.004,185.004,235.003,647.658,911
← NewerPage 18 of 21 · 1,232 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.