Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 092440.KO stock page

Kishin Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,730.002,730.002,645.002,670.002,600.9579,772
2025-07-232,695.002,730.002,685.002,705.002,635.0422,752
2025-07-222,790.002,800.002,675.002,715.002,644.7887,772
2025-07-212,815.002,815.002,725.002,790.002,717.8476,050
2025-07-182,650.002,885.002,650.002,825.002,751.94341,311
2025-07-172,650.002,665.002,595.002,650.002,581.4780,335
2025-07-162,565.002,650.002,565.002,650.002,581.4752,816
2025-07-152,600.002,600.002,560.002,595.002,527.8926,454
2025-07-142,595.002,605.002,570.002,600.002,532.769,679
2025-07-112,595.002,615.002,540.002,600.002,532.7677,850
2025-07-102,565.002,595.002,555.002,595.002,527.8926,542
2025-07-092,525.002,560.002,515.002,560.002,493.7929,646
2025-07-082,525.002,555.002,500.002,525.002,459.7046,380
2025-07-072,550.002,550.002,520.002,550.002,484.0530,160
2025-07-042,540.002,550.002,500.002,530.002,464.5739,901
2025-07-032,500.002,555.002,495.002,540.002,474.3124,687
2025-07-022,570.002,580.002,500.002,530.002,464.5725,523
2025-07-012,545.002,595.002,535.002,550.002,484.05103,707
2025-06-302,465.002,550.002,465.002,540.002,474.3114,954
2025-06-272,520.002,520.002,480.002,480.002,415.8621,397
2025-06-262,530.002,530.002,500.002,520.002,454.8315,630
2025-06-252,595.002,595.002,510.002,530.002,464.5713,648
2025-06-242,530.002,600.002,525.002,560.002,493.7930,624
2025-06-232,530.002,555.002,500.002,530.002,464.576,355
2025-06-202,525.002,560.002,495.002,550.002,484.0529,021
2025-06-192,545.002,545.002,485.002,525.002,459.7044,573
2025-06-182,550.002,550.002,500.002,540.002,474.3132,836
2025-06-172,575.002,575.002,535.002,550.002,484.0518,515
2025-06-162,550.002,575.002,490.002,545.002,479.1843,932
2025-06-132,595.002,595.002,505.002,550.002,484.0521,430
2025-06-122,620.002,635.002,565.002,595.002,527.8928,241
2025-06-112,560.002,635.002,560.002,620.002,552.2424,084
2025-06-102,585.002,620.002,550.002,560.002,493.7929,836
2025-06-092,555.002,620.002,540.002,585.002,518.1533,136
2025-06-052,550.002,555.002,535.002,555.002,488.928,562
2025-06-042,540.002,565.002,530.002,550.002,484.056,679
2025-06-022,535.002,565.002,500.002,540.002,474.3126,001
2025-05-302,500.002,535.002,475.002,530.002,464.5725,342
2025-05-292,500.002,500.002,450.002,500.002,435.346,473
2025-05-282,525.002,530.002,425.002,500.002,435.3430,173
2025-05-272,500.002,535.002,470.002,490.002,425.602,995
2025-05-262,465.002,500.002,310.002,500.002,435.3437,767
2025-05-232,460.002,460.002,410.002,425.002,362.287,019
2025-05-222,485.002,485.002,415.002,420.002,357.413,093
2025-05-212,465.002,465.002,445.002,455.002,391.515,857
2025-05-202,520.002,520.002,430.002,435.002,372.0321,386
2025-05-192,540.002,540.002,450.002,460.002,396.389,020
2025-05-162,550.002,550.002,475.002,530.002,464.578,452
2025-05-152,525.002,535.002,495.002,520.002,454.8312,507
2025-05-142,485.002,555.002,470.002,525.002,459.70158,331
2025-05-132,450.002,485.002,435.002,485.002,420.7318,336
2025-05-122,455.002,455.002,435.002,445.002,381.774,250
2025-05-092,455.002,460.002,435.002,445.002,381.779,996
2025-05-082,450.002,450.002,425.002,450.002,386.644,351
2025-05-072,420.002,430.002,405.002,430.002,367.165,697
2025-05-022,435.002,435.002,405.002,425.002,362.285,975
2025-04-302,455.002,455.002,420.002,435.002,372.032,175
2025-04-292,420.002,450.002,415.002,415.002,352.5424,161
2025-04-282,430.002,450.002,410.002,420.002,357.4134,028
2025-04-252,450.002,465.002,425.002,460.002,396.3825,541
← NewerPage 6 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.