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%
← 475430.KQ stock page

KISTRON Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-204,765.004,890.004,730.004,770.004,770.0099,162
2026-04-174,730.004,820.004,670.004,820.004,820.00121,763
2026-04-164,630.004,785.004,580.004,730.004,730.00190,463
2026-04-154,465.004,880.004,405.004,625.004,625.00558,194
2026-04-144,405.004,455.004,405.004,450.004,450.0029,111
2026-04-134,350.004,420.004,340.004,395.004,395.0022,548
2026-04-104,370.004,650.004,285.004,415.004,415.0084,084
2026-04-094,335.004,335.004,215.004,280.004,280.0020,842
2026-04-084,270.004,340.004,260.004,315.004,315.0042,027
2026-04-074,275.004,295.004,195.004,245.004,245.0016,963
2026-04-064,230.004,300.004,200.004,260.004,260.0028,005
2026-04-034,240.004,300.004,200.004,260.004,260.0016,198
2026-04-024,295.004,390.004,150.004,215.004,215.0046,156
2026-04-014,230.004,310.004,220.004,280.004,280.0019,456
2026-03-314,260.004,300.004,130.004,130.004,130.0043,189
2026-03-304,215.004,460.004,205.004,320.004,320.0040,443
2026-03-274,375.004,375.004,105.004,360.004,360.0057,402
2026-03-264,545.004,545.004,375.004,390.004,390.0045,032
2026-03-254,445.004,550.004,435.004,520.004,520.0064,797
2026-03-244,515.004,605.004,430.004,485.004,485.0042,733
2026-03-234,500.004,690.004,425.004,520.004,520.00128,549
2026-03-204,330.004,600.004,300.004,550.004,550.00144,931
2026-03-194,290.004,405.004,230.004,330.004,330.0074,773
2026-03-184,340.004,340.004,260.004,305.004,305.0040,674
2026-03-174,275.004,350.004,250.004,280.004,280.0031,092
2026-03-164,350.004,350.004,200.004,250.004,250.0031,355
2026-03-134,300.004,350.004,215.004,330.004,330.0041,877
2026-03-124,245.004,340.004,240.004,320.004,320.0026,696
2026-03-114,330.004,330.004,205.004,240.004,240.0049,689
2026-03-104,190.004,300.004,125.004,265.004,265.0030,160
2026-03-094,250.004,250.004,055.004,125.004,125.0074,902
2026-03-064,280.004,345.004,170.004,320.004,320.0057,861
2026-03-054,160.004,330.004,160.004,285.004,285.00127,883
2026-03-044,460.004,460.003,985.004,095.004,095.00310,909
2026-03-034,625.004,635.004,465.004,500.004,500.00180,420
2026-02-274,785.004,810.004,630.004,645.004,645.00135,255
2026-02-264,930.004,980.004,755.004,785.004,785.00245,862
2026-02-255,060.005,060.004,915.004,925.004,925.00118,543
2026-02-244,925.005,010.004,900.005,000.005,000.00122,007
2026-02-234,905.005,070.004,805.004,980.004,980.00152,944
2026-02-204,860.004,950.004,850.004,900.004,900.0099,434
2026-02-194,900.004,900.004,785.004,890.004,890.0099,762
2026-02-134,915.004,920.004,785.004,845.004,845.0072,710
2026-02-124,885.004,925.004,825.004,915.004,915.0073,339
2026-02-114,805.004,895.004,805.004,880.004,880.00103,375
2026-02-104,835.004,875.004,810.004,835.004,835.0072,555
2026-02-094,750.004,830.004,710.004,800.004,800.0073,056
2026-02-064,755.004,755.004,505.004,700.004,700.00112,587
2026-02-054,800.004,855.004,735.004,755.004,755.00121,464
2026-02-044,700.004,870.004,645.004,830.004,830.00111,898
2026-02-034,615.004,790.004,550.004,765.004,765.00106,276
2026-02-024,755.004,785.004,520.004,600.004,600.0084,606
2026-01-304,895.004,920.004,700.004,750.004,750.00147,634
2026-01-294,705.004,865.004,650.004,860.004,860.00145,995
2026-01-284,785.004,815.004,650.004,740.004,740.0094,936
2026-01-274,800.004,815.004,675.004,710.004,710.0079,236
2026-01-264,745.004,865.004,735.004,790.004,790.00128,588
2026-01-234,620.004,755.004,550.004,740.004,740.00128,891
2026-01-224,595.004,700.004,550.004,620.004,620.00104,375
2026-01-214,860.004,860.004,490.004,595.004,595.00152,729
← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.