KISTRON Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,500.00 | 4,785.00 | 4,435.00 | 4,730.00 | 4,730.00 | 310,214 |
| 2026-01-19 | 4,415.00 | 4,515.00 | 4,385.00 | 4,485.00 | 4,485.00 | 2,087,046 |
| 2026-01-16 | 4,535.00 | 4,560.00 | 4,415.00 | 4,415.00 | 4,415.00 | 90,186 |
| 2026-01-15 | 4,545.00 | 4,605.00 | 4,460.00 | 4,535.00 | 4,535.00 | 45,078 |
| 2026-01-14 | 4,525.00 | 4,620.00 | 4,450.00 | 4,520.00 | 4,520.00 | 47,103 |
| 2026-01-13 | 4,580.00 | 4,580.00 | 4,445.00 | 4,500.00 | 4,500.00 | 63,071 |
| 2026-01-12 | 4,395.00 | 4,635.00 | 4,395.00 | 4,580.00 | 4,580.00 | 82,622 |
| 2026-01-09 | 4,350.00 | 4,455.00 | 4,350.00 | 4,420.00 | 4,420.00 | 62,949 |
| 2026-01-08 | 4,560.00 | 4,560.00 | 4,345.00 | 4,350.00 | 4,350.00 | 183,442 |
| 2026-01-07 | 4,650.00 | 4,770.00 | 4,445.00 | 4,530.00 | 4,530.00 | 227,909 |
| 2026-01-06 | 4,740.00 | 4,780.00 | 4,625.00 | 4,675.00 | 4,675.00 | 119,185 |
| 2026-01-05 | 4,835.00 | 4,835.00 | 4,690.00 | 4,690.00 | 4,690.00 | 183,131 |
| 2026-01-02 | 4,830.00 | 4,885.00 | 4,795.00 | 4,840.00 | 4,840.00 | 75,175 |
| 2025-12-30 | 4,915.00 | 4,935.00 | 4,805.00 | 4,835.00 | 4,835.00 | 84,874 |
| 2025-12-29 | 5,010.00 | 5,060.00 | 4,905.00 | 4,975.00 | 4,975.00 | 123,623 |
| 2025-12-26 | 5,170.00 | 5,180.00 | 5,020.00 | 5,120.00 | 5,070.00 | 139,263 |
| 2025-12-24 | 5,280.00 | 5,280.00 | 5,060.00 | 5,160.00 | 5,109.61 | 189,012 |
| 2025-12-23 | 5,120.00 | 5,260.00 | 5,000.00 | 5,110.00 | 5,060.10 | 242,725 |
| 2025-12-22 | 5,040.00 | 5,150.00 | 5,000.00 | 5,060.00 | 5,010.59 | 166,696 |
| 2025-12-19 | 5,000.00 | 5,040.00 | 4,905.00 | 4,985.00 | 4,936.32 | 178,008 |
| 2025-12-18 | 5,450.00 | 5,490.00 | 4,925.00 | 4,960.00 | 4,911.56 | 1,030,106 |
| 2025-12-17 | 4,760.00 | 5,090.00 | 4,730.00 | 5,020.00 | 4,970.98 | 337,013 |
| 2025-12-16 | 4,860.00 | 4,940.00 | 4,690.00 | 4,700.00 | 4,654.10 | 232,828 |
| 2025-12-15 | 4,605.00 | 4,765.00 | 4,575.00 | 4,665.00 | 4,619.44 | 95,003 |
| 2025-12-12 | 4,565.00 | 4,615.00 | 4,545.00 | 4,580.00 | 4,535.27 | 48,008 |
| 2025-12-11 | 4,555.00 | 4,585.00 | 4,520.00 | 4,565.00 | 4,520.42 | 28,176 |
| 2025-12-10 | 4,580.00 | 4,580.00 | 4,510.00 | 4,520.00 | 4,475.86 | 51,829 |
| 2025-12-09 | 4,625.00 | 4,650.00 | 4,570.00 | 4,580.00 | 4,535.27 | 28,127 |
| 2025-12-08 | 4,605.00 | 4,750.00 | 4,560.00 | 4,590.00 | 4,545.18 | 77,105 |
| 2025-12-05 | 4,560.00 | 4,590.00 | 4,480.00 | 4,555.00 | 4,510.52 | 32,210 |
| 2025-12-04 | 4,530.00 | 4,590.00 | 4,470.00 | 4,490.00 | 4,446.15 | 41,331 |
| 2025-12-03 | 4,405.00 | 4,575.00 | 4,375.00 | 4,505.00 | 4,461.01 | 76,403 |
| 2025-12-02 | 4,400.00 | 4,460.00 | 4,310.00 | 4,380.00 | 4,337.23 | 119,811 |
| 2025-12-01 | 4,470.00 | 4,550.00 | 4,410.00 | 4,415.00 | 4,371.88 | 33,292 |
| 2025-11-28 | 4,425.00 | 4,515.00 | 4,410.00 | 4,505.00 | 4,461.01 | 40,438 |
| 2025-11-27 | 4,355.00 | 4,460.00 | 4,335.00 | 4,400.00 | 4,357.03 | 47,930 |
| 2025-11-26 | 4,350.00 | 4,415.00 | 4,325.00 | 4,345.00 | 4,302.57 | 28,525 |
| 2025-11-25 | 4,380.00 | 4,420.00 | 4,310.00 | 4,345.00 | 4,302.57 | 19,712 |
| 2025-11-24 | 4,430.00 | 4,455.00 | 4,340.00 | 4,355.00 | 4,312.47 | 21,584 |
| 2025-11-21 | 4,460.00 | 4,460.00 | 4,365.00 | 4,385.00 | 4,342.18 | 23,169 |
| 2025-11-20 | 4,370.00 | 4,505.00 | 4,370.00 | 4,505.00 | 4,461.01 | 30,846 |
| 2025-11-19 | 4,390.00 | 4,405.00 | 4,300.00 | 4,370.00 | 4,327.32 | 24,949 |
| 2025-11-18 | 4,510.00 | 4,510.00 | 4,370.00 | 4,390.00 | 4,347.13 | 50,505 |
| 2025-11-17 | 4,560.00 | 4,575.00 | 4,450.00 | 4,500.00 | 4,456.05 | 31,960 |
| 2025-11-14 | 4,545.00 | 4,560.00 | 4,450.00 | 4,460.00 | 4,416.45 | 28,990 |
| 2025-11-13 | 4,620.00 | 4,620.00 | 4,520.00 | 4,570.00 | 4,525.37 | 20,177 |
| 2025-11-12 | 4,565.00 | 4,595.00 | 4,475.00 | 4,550.00 | 4,505.57 | 40,379 |
| 2025-11-11 | 4,585.00 | 4,630.00 | 4,450.00 | 4,505.00 | 4,461.01 | 31,188 |
| 2025-11-10 | 4,425.00 | 4,565.00 | 4,425.00 | 4,560.00 | 4,515.47 | 45,277 |
| 2025-11-07 | 4,505.00 | 4,510.00 | 4,315.00 | 4,425.00 | 4,381.79 | 62,296 |
| 2025-11-06 | 4,485.00 | 4,565.00 | 4,405.00 | 4,460.00 | 4,416.45 | 57,550 |
| 2025-11-05 | 4,570.00 | 4,575.00 | 4,345.00 | 4,480.00 | 4,436.25 | 102,677 |
| 2025-11-04 | 4,625.00 | 4,665.00 | 4,505.00 | 4,575.00 | 4,530.32 | 48,310 |
| 2025-11-03 | 4,640.00 | 4,725.00 | 4,605.00 | 4,610.00 | 4,564.98 | 50,881 |
| 2025-10-31 | 4,685.00 | 4,715.00 | 4,640.00 | 4,640.00 | 4,594.69 | 53,006 |
| 2025-10-30 | 4,830.00 | 4,890.00 | 4,685.00 | 4,685.00 | 4,639.25 | 43,978 |
| 2025-10-29 | 4,850.00 | 4,870.00 | 4,800.00 | 4,805.00 | 4,758.08 | 39,423 |
| 2025-10-28 | 4,975.00 | 4,975.00 | 4,835.00 | 4,845.00 | 4,797.69 | 64,876 |
| 2025-10-27 | 4,855.00 | 4,970.00 | 4,805.00 | 4,970.00 | 4,921.46 | 78,296 |
| 2025-10-24 | 4,790.00 | 4,810.00 | 4,700.00 | 4,780.00 | 4,733.32 | 26,089 |
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.