KISTRON Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,790.00 | 4,810.00 | 4,700.00 | 4,780.00 | 4,733.32 | 26,089 |
| 2025-10-23 | 4,745.00 | 4,865.00 | 4,720.00 | 4,750.00 | 4,703.61 | 29,412 |
| 2025-10-22 | 4,730.00 | 4,760.00 | 4,665.00 | 4,745.00 | 4,698.66 | 33,056 |
| 2025-10-21 | 4,730.00 | 4,850.00 | 4,705.00 | 4,715.00 | 4,668.96 | 43,650 |
| 2025-10-20 | 4,730.00 | 4,820.00 | 4,615.00 | 4,750.00 | 4,703.61 | 37,773 |
| 2025-10-17 | 4,870.00 | 4,870.00 | 4,550.00 | 4,730.00 | 4,683.81 | 42,492 |
| 2025-10-16 | 4,880.00 | 4,950.00 | 4,860.00 | 4,895.00 | 4,847.20 | 30,425 |
| 2025-10-15 | 4,800.00 | 4,890.00 | 4,745.00 | 4,880.00 | 4,832.34 | 99,655 |
| 2025-10-14 | 4,835.00 | 4,920.00 | 4,700.00 | 4,770.00 | 4,723.42 | 50,003 |
| 2025-10-13 | 4,600.00 | 4,850.00 | 4,500.00 | 4,805.00 | 4,758.08 | 88,151 |
| 2025-10-10 | 4,850.00 | 4,895.00 | 4,695.00 | 4,695.00 | 4,649.15 | 119,007 |
| 2025-10-02 | 4,845.00 | 4,880.00 | 4,780.00 | 4,865.00 | 4,817.49 | 25,866 |
| 2025-10-01 | 4,880.00 | 4,925.00 | 4,800.00 | 4,800.00 | 4,753.13 | 43,737 |
| 2025-09-30 | 4,915.00 | 4,935.00 | 4,860.00 | 4,875.00 | 4,827.39 | 40,463 |
| 2025-09-29 | 4,790.00 | 4,965.00 | 4,770.00 | 4,910.00 | 4,862.05 | 39,358 |
| 2025-09-26 | 4,950.00 | 4,950.00 | 4,765.00 | 4,765.00 | 4,718.47 | 60,125 |
| 2025-09-25 | 4,895.00 | 4,990.00 | 4,850.00 | 4,930.00 | 4,881.86 | 43,505 |
| 2025-09-24 | 4,925.00 | 4,965.00 | 4,815.00 | 4,865.00 | 4,817.49 | 70,320 |
| 2025-09-23 | 5,010.00 | 5,020.00 | 4,930.00 | 4,960.00 | 4,911.56 | 59,271 |
| 2025-09-22 | 5,040.00 | 5,090.00 | 4,995.00 | 5,030.00 | 4,980.88 | 27,374 |
| 2025-09-19 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,030.39 | 0 |
| 2025-09-18 | 5,080.00 | 5,110.00 | 5,050.00 | 5,080.00 | 5,030.39 | 49,618 |
| 2025-09-17 | 5,020.00 | 5,080.00 | 4,990.00 | 5,070.00 | 5,020.49 | 48,566 |
| 2025-09-16 | 5,040.00 | 5,080.00 | 5,000.00 | 5,020.00 | 4,970.98 | 51,072 |
| 2025-09-15 | 5,030.00 | 5,090.00 | 5,000.00 | 5,020.00 | 4,970.98 | 36,421 |
| 2025-09-12 | 5,040.00 | 5,060.00 | 4,995.00 | 5,030.00 | 4,980.88 | 50,125 |
| 2025-09-11 | 5,010.00 | 5,070.00 | 4,995.00 | 5,030.00 | 4,980.88 | 44,382 |
| 2025-09-10 | 5,040.00 | 5,060.00 | 4,970.00 | 5,030.00 | 4,980.88 | 48,654 |
| 2025-09-09 | 5,010.00 | 5,070.00 | 4,960.00 | 5,040.00 | 4,990.78 | 74,986 |
| 2025-09-08 | 5,080.00 | 5,100.00 | 4,970.00 | 4,995.00 | 4,946.22 | 65,418 |
| 2025-09-05 | 4,780.00 | 5,130.00 | 4,750.00 | 5,000.00 | 4,951.17 | 405,170 |
| 2025-09-04 | 4,695.00 | 4,815.00 | 4,695.00 | 4,740.00 | 4,693.71 | 259,471 |
| 2025-09-03 | 4,675.00 | 4,730.00 | 4,600.00 | 4,690.00 | 4,644.20 | 156,418 |
| 2025-09-02 | 4,750.00 | 4,805.00 | 4,600.00 | 4,700.00 | 4,654.10 | 516,062 |
| 2025-09-01 | 5,200.00 | 5,240.00 | 4,980.00 | 5,040.00 | 4,990.78 | 73,404 |
| 2025-08-29 | 5,230.00 | 5,330.00 | 5,150.00 | 5,200.00 | 5,149.22 | 26,821 |
| 2025-08-28 | 5,260.00 | 5,300.00 | 5,230.00 | 5,250.00 | 5,198.73 | 39,369 |
| 2025-08-27 | 5,270.00 | 5,320.00 | 5,240.00 | 5,280.00 | 5,228.44 | 22,389 |
| 2025-08-26 | 5,210.00 | 5,290.00 | 5,120.00 | 5,290.00 | 5,238.34 | 36,545 |
| 2025-08-25 | 5,200.00 | 5,230.00 | 5,170.00 | 5,180.00 | 5,129.41 | 15,683 |
| 2025-08-22 | 5,180.00 | 5,250.00 | 5,130.00 | 5,140.00 | 5,089.80 | 29,214 |
| 2025-08-21 | 5,140.00 | 5,230.00 | 5,140.00 | 5,150.00 | 5,099.71 | 26,335 |
| 2025-08-20 | 5,200.00 | 5,280.00 | 5,110.00 | 5,120.00 | 5,070.00 | 63,469 |
| 2025-08-19 | 5,290.00 | 5,360.00 | 5,250.00 | 5,300.00 | 5,248.24 | 40,406 |
| 2025-08-18 | 5,420.00 | 5,420.00 | 5,250.00 | 5,330.00 | 5,277.95 | 45,396 |
| 2025-08-14 | 5,470.00 | 5,500.00 | 5,400.00 | 5,420.00 | 5,367.07 | 29,066 |
| 2025-08-13 | 5,450.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,396.78 | 27,947 |
| 2025-08-12 | 5,490.00 | 5,550.00 | 5,420.00 | 5,450.00 | 5,396.78 | 43,675 |
| 2025-08-11 | 5,660.00 | 5,660.00 | 5,490.00 | 5,510.00 | 5,456.19 | 39,949 |
| 2025-08-08 | 5,530.00 | 5,710.00 | 5,430.00 | 5,530.00 | 5,476.00 | 135,138 |
| 2025-08-07 | 5,430.00 | 5,490.00 | 5,320.00 | 5,380.00 | 5,327.46 | 32,448 |
| 2025-08-06 | 5,370.00 | 5,490.00 | 5,340.00 | 5,430.00 | 5,376.97 | 57,285 |
| 2025-08-05 | 5,380.00 | 5,530.00 | 5,360.00 | 5,370.00 | 5,317.56 | 56,130 |
| 2025-08-04 | 5,280.00 | 5,420.00 | 5,270.00 | 5,370.00 | 5,317.56 | 59,898 |
| 2025-08-01 | 5,630.00 | 5,630.00 | 5,290.00 | 5,290.00 | 5,238.34 | 139,419 |
| 2025-07-31 | 5,740.00 | 5,750.00 | 5,620.00 | 5,680.00 | 5,624.53 | 55,351 |
| 2025-07-30 | 5,650.00 | 5,740.00 | 5,650.00 | 5,670.00 | 5,614.63 | 55,535 |
| 2025-07-29 | 5,720.00 | 5,760.00 | 5,590.00 | 5,690.00 | 5,634.43 | 53,264 |
| 2025-07-28 | 5,690.00 | 5,770.00 | 5,610.00 | 5,750.00 | 5,693.85 | 51,674 |
| 2025-07-25 | 5,780.00 | 5,870.00 | 5,670.00 | 5,670.00 | 5,614.63 | 96,498 |
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.