KISTRON Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,100.00 | 4,135.00 | 3,995.00 | 4,005.00 | 4,005.00 | 315,560 |
| 2026-07-16 | 4,340.00 | 4,365.00 | 4,100.00 | 4,175.00 | 4,175.00 | 540,151 |
| 2026-07-15 | 4,340.00 | 4,605.00 | 4,275.00 | 4,500.00 | 4,500.00 | 758,199 |
| 2026-07-14 | 4,305.00 | 4,370.00 | 4,045.00 | 4,185.00 | 4,185.00 | 529,876 |
| 2026-07-13 | 4,580.00 | 4,720.00 | 4,300.00 | 4,355.00 | 4,355.00 | 539,058 |
| 2026-07-10 | 4,280.00 | 4,685.00 | 4,280.00 | 4,570.00 | 4,570.00 | 900,192 |
| 2026-07-09 | 4,280.00 | 4,470.00 | 4,140.00 | 4,195.00 | 4,195.00 | 719,369 |
| 2026-07-08 | 4,670.00 | 4,735.00 | 4,240.00 | 4,300.00 | 4,300.00 | 1,214,948 |
| 2026-07-07 | 5,120.00 | 5,260.00 | 4,760.00 | 4,805.00 | 4,805.00 | 964,632 |
| 2026-07-06 | 5,600.00 | 5,640.00 | 5,130.00 | 5,260.00 | 5,260.00 | 1,092,101 |
| 2026-07-03 | 5,810.00 | 5,890.00 | 5,310.00 | 5,600.00 | 5,600.00 | 1,450,128 |
| 2026-07-02 | 6,500.00 | 6,510.00 | 5,740.00 | 5,860.00 | 5,860.00 | 2,029,292 |
| 2026-07-01 | 6,760.00 | 7,040.00 | 6,580.00 | 6,800.00 | 6,800.00 | 3,468,537 |
| 2026-06-30 | 6,730.00 | 7,470.00 | 6,420.00 | 6,660.00 | 6,660.00 | 10,029,660 |
| 2026-06-29 | 6,660.00 | 7,060.00 | 6,210.00 | 6,670.00 | 6,670.00 | 4,601,530 |
| 2026-06-26 | 6,290.00 | 7,820.00 | 6,290.00 | 6,610.00 | 6,610.00 | 23,376,174 |
| 2026-06-25 | 6,110.00 | 6,870.00 | 5,580.00 | 6,280.00 | 6,280.00 | 17,774,786 |
| 2026-06-24 | 5,590.00 | 6,390.00 | 5,350.00 | 5,670.00 | 5,670.00 | 8,336,070 |
| 2026-06-23 | 6,340.00 | 6,940.00 | 5,430.00 | 5,440.00 | 5,440.00 | 21,687,697 |
| 2026-06-22 | 4,760.00 | 6,110.00 | 4,760.00 | 6,110.00 | 6,110.00 | 7,264,787 |
| 2026-06-19 | 4,975.00 | 5,270.00 | 4,595.00 | 4,700.00 | 4,700.00 | 1,194,480 |
| 2026-06-18 | 4,630.00 | 5,840.00 | 4,510.00 | 5,000.00 | 5,000.00 | 5,930,548 |
| 2026-06-17 | 4,575.00 | 4,725.00 | 4,490.00 | 4,590.00 | 4,590.00 | 149,798 |
| 2026-06-16 | 4,605.00 | 4,720.00 | 4,425.00 | 4,575.00 | 4,575.00 | 118,699 |
| 2026-06-15 | 4,530.00 | 4,620.00 | 4,465.00 | 4,580.00 | 4,580.00 | 119,342 |
| 2026-06-12 | 4,415.00 | 4,555.00 | 4,365.00 | 4,445.00 | 4,445.00 | 240,758 |
| 2026-06-11 | 4,210.00 | 4,380.00 | 4,210.00 | 4,315.00 | 4,315.00 | 64,443 |
| 2026-06-10 | 4,415.00 | 4,625.00 | 4,270.00 | 4,290.00 | 4,290.00 | 3 |
| 2026-06-09 | 4,240.00 | 4,530.00 | 4,240.00 | 4,415.00 | 4,415.00 | 181,652 |
| 2026-06-08 | 4,410.00 | 4,650.00 | 4,235.00 | 4,235.00 | 4,235.00 | 333,793 |
| 2026-06-05 | 4,550.00 | 4,890.00 | 4,405.00 | 4,810.00 | 4,810.00 | 394,249 |
| 2026-06-04 | 4,675.00 | 4,875.00 | 4,615.00 | 4,680.00 | 4,680.00 | 262,548 |
| 2026-06-02 | 4,950.00 | 4,950.00 | 4,620.00 | 4,715.00 | 4,715.00 | 360,702 |
| 2026-06-01 | 5,000.00 | 5,100.00 | 4,785.00 | 4,920.00 | 4,920.00 | 429,416 |
| 2026-05-29 | 5,410.00 | 5,720.00 | 4,990.00 | 5,010.00 | 5,010.00 | 1,065,776 |
| 2026-05-28 | 5,430.00 | 5,880.00 | 4,990.00 | 5,400.00 | 5,400.00 | 2,040,774 |
| 2026-05-27 | 6,030.00 | 6,080.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1,305,847 |
| 2026-05-26 | 5,850.00 | 6,270.00 | 5,760.00 | 5,980.00 | 5,980.00 | 3,331,665 |
| 2026-05-22 | 4,825.00 | 6,090.00 | 4,810.00 | 5,650.00 | 5,650.00 | 6,756,159 |
| 2026-05-21 | 4,605.00 | 4,910.00 | 4,605.00 | 4,765.00 | 4,765.00 | 256,879 |
| 2026-05-20 | 4,660.00 | 4,895.00 | 4,500.00 | 4,550.00 | 4,550.00 | 156,414 |
| 2026-05-19 | 4,790.00 | 4,920.00 | 4,650.00 | 4,690.00 | 4,690.00 | 265,371 |
| 2026-05-18 | 4,860.00 | 4,890.00 | 4,650.00 | 4,840.00 | 4,840.00 | 420,981 |
| 2026-05-15 | 5,240.00 | 5,300.00 | 4,775.00 | 4,860.00 | 4,860.00 | 690,114 |
| 2026-05-14 | 5,530.00 | 5,690.00 | 5,080.00 | 5,230.00 | 5,230.00 | 394,562 |
| 2026-05-13 | 5,400.00 | 5,650.00 | 5,200.00 | 5,480.00 | 5,480.00 | 569,680 |
| 2026-05-12 | 5,800.00 | 5,880.00 | 5,310.00 | 5,400.00 | 5,400.00 | 992,558 |
| 2026-05-11 | 6,100.00 | 6,140.00 | 5,760.00 | 5,810.00 | 5,810.00 | 609,226 |
| 2026-05-08 | 5,910.00 | 6,300.00 | 5,880.00 | 6,100.00 | 6,100.00 | 947,024 |
| 2026-05-07 | 6,420.00 | 6,430.00 | 5,910.00 | 5,950.00 | 5,950.00 | 1,128,963 |
| 2026-05-06 | 6,830.00 | 6,920.00 | 6,320.00 | 6,430.00 | 6,430.00 | 2,044,064 |
| 2026-05-04 | 6,060.00 | 7,330.00 | 5,860.00 | 6,980.00 | 6,980.00 | 11,791,669 |
| 2026-04-30 | 5,820.00 | 6,600.00 | 5,820.00 | 5,860.00 | 5,860.00 | 6,443,547 |
| 2026-04-29 | 4,870.00 | 6,310.00 | 4,840.00 | 5,860.00 | 5,860.00 | 14,357,417 |
| 2026-04-28 | 4,870.00 | 4,910.00 | 4,760.00 | 4,880.00 | 4,880.00 | 127,424 |
| 2026-04-27 | 4,825.00 | 4,945.00 | 4,815.00 | 4,850.00 | 4,850.00 | 155,559 |
| 2026-04-24 | 4,795.00 | 4,820.00 | 4,715.00 | 4,815.00 | 4,815.00 | 118,161 |
| 2026-04-23 | 4,680.00 | 5,040.00 | 4,680.00 | 4,780.00 | 4,780.00 | 741,087 |
| 2026-04-22 | 4,740.00 | 4,740.00 | 4,605.00 | 4,640.00 | 4,640.00 | 41,568 |
| 2026-04-21 | 4,775.00 | 4,795.00 | 4,660.00 | 4,670.00 | 4,670.00 | 54,893 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.