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%WTI99.22▲ 2.13%
← 092440.KO stock page

Kishin Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-234,585.004,585.004,585.004,585.003,826.210
2022-02-224,585.004,585.004,585.004,585.003,826.210
2022-02-214,585.004,585.004,585.004,585.003,826.210
2022-02-184,460.004,730.004,460.004,585.003,826.2178,562
2022-02-174,530.004,575.004,490.004,505.003,759.4573,238
2022-02-164,525.004,540.004,475.004,530.003,780.3135,861
2022-02-154,500.004,540.004,420.004,450.003,713.5558,352
2022-02-144,555.004,555.004,465.004,475.003,734.4169,847
2022-02-114,610.004,835.004,590.004,605.003,842.9085,787
2022-02-104,615.004,640.004,600.004,640.003,872.1045,656
2022-02-094,685.004,685.004,685.004,685.003,909.660
2022-02-084,685.004,685.004,685.004,685.003,909.660
2022-02-074,750.004,790.004,625.004,685.003,909.66110,096
2022-02-044,670.004,755.004,665.004,750.003,963.90155,448
2022-02-034,575.004,745.004,525.004,700.003,922.17239,613
2022-01-284,430.004,530.004,395.004,530.003,780.31139,910
2022-01-274,520.004,525.004,390.004,390.003,663.48129,494
2022-01-264,455.004,455.004,455.004,455.003,717.720
2022-01-254,445.004,680.004,350.004,455.003,717.72346,170
2022-01-244,475.004,475.004,400.004,410.003,680.17132,385
2022-01-214,285.004,510.004,275.004,475.003,734.41240,260
2022-01-204,225.004,295.004,225.004,295.003,584.2027,690
2022-01-194,245.004,315.004,200.004,235.003,534.1357,620
2022-01-184,305.004,340.004,225.004,235.003,534.1366,054
2022-01-174,355.004,370.004,300.004,315.003,600.8942,478
2022-01-144,305.004,360.004,290.004,350.003,630.1045,270
2022-01-134,300.004,330.004,265.004,320.003,605.0631,474
2022-01-124,270.004,310.004,270.004,300.003,588.3731,278
2022-01-114,305.004,345.004,265.004,265.003,559.1632,541
2022-01-104,300.004,345.004,290.004,315.003,600.8925,266
2022-01-074,240.004,310.004,240.004,310.003,596.7234,235
2022-01-064,220.004,300.004,200.004,235.003,534.1343,957
2022-01-054,290.004,330.004,175.004,240.003,538.30124,467
2022-01-044,245.004,295.004,230.004,290.003,580.0325,788
2022-01-034,245.004,265.004,215.004,245.003,542.4711,120
2021-12-304,220.004,260.004,200.004,240.003,538.3015,429
2021-12-294,190.004,260.004,160.004,245.003,542.4722,901
2021-12-284,175.004,235.004,165.004,190.003,496.5826,756
2021-12-274,195.004,270.004,165.004,190.003,496.5818,591
2021-12-244,160.004,180.004,125.004,160.003,471.5422,326
2021-12-234,125.004,185.004,105.004,160.003,471.5418,757
2021-12-224,125.004,190.004,100.004,170.003,479.8922,702
2021-12-214,095.004,135.004,035.004,125.003,442.3329,293
2021-12-204,180.004,200.004,090.004,095.003,417.3032,204
2021-12-174,225.004,225.004,175.004,195.003,500.7524,355
2021-12-164,255.004,255.004,175.004,215.003,517.4422,311
2021-12-154,280.004,280.004,225.004,230.003,529.9620,168
2021-12-144,250.004,395.004,240.004,275.003,567.5115,539
2021-12-134,350.004,400.004,295.004,300.003,588.3724,578
2021-12-104,280.004,335.004,280.004,310.003,596.7213,048
2021-12-094,305.004,370.004,250.004,280.003,571.6825,719
2021-12-084,365.004,365.004,285.004,295.003,584.2019,237
2021-12-074,200.004,330.004,200.004,330.003,613.4130,079
2021-12-064,155.004,240.004,090.004,210.003,513.2716,193
2021-12-034,090.004,190.004,080.004,175.003,484.0630,130
2021-12-023,995.004,080.003,950.004,080.003,404.7828,730
2021-12-013,910.004,040.003,825.004,015.003,350.5473,886
2021-11-304,155.004,185.003,970.003,970.003,312.99100,048
2021-11-294,195.004,285.004,115.004,165.003,475.7142,770
2021-11-264,435.004,435.004,260.004,300.003,588.3749,159
← NewerPage 20 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.