KISTRON Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,000.00 | 6,040.00 | 5,780.00 | 5,780.00 | 5,723.55 | 150,825 |
| 2025-07-23 | 6,070.00 | 6,070.00 | 5,960.00 | 5,990.00 | 5,931.50 | 168,731 |
| 2025-07-22 | 6,040.00 | 6,090.00 | 5,880.00 | 6,000.00 | 5,941.41 | 116,683 |
| 2025-07-21 | 6,020.00 | 6,050.00 | 5,620.00 | 5,940.00 | 5,881.99 | 106,721 |
| 2025-07-18 | 5,930.00 | 5,970.00 | 5,870.00 | 5,900.00 | 5,842.38 | 88,741 |
| 2025-07-17 | 6,090.00 | 6,090.00 | 5,870.00 | 5,910.00 | 5,852.29 | 149,587 |
| 2025-07-16 | 6,040.00 | 6,110.00 | 5,900.00 | 5,990.00 | 5,931.50 | 167,938 |
| 2025-07-15 | 6,310.00 | 6,310.00 | 6,000.00 | 6,050.00 | 5,990.92 | 246,660 |
| 2025-07-14 | 6,280.00 | 6,440.00 | 6,180.00 | 6,270.00 | 6,208.77 | 327,561 |
| 2025-07-11 | 6,430.00 | 6,460.00 | 6,170.00 | 6,180.00 | 6,119.65 | 277,878 |
| 2025-07-10 | 6,330.00 | 6,590.00 | 6,150.00 | 6,300.00 | 6,238.48 | 501,572 |
| 2025-07-09 | 6,950.00 | 7,130.00 | 6,230.00 | 6,450.00 | 6,387.01 | 3,557,172 |
| 2025-07-08 | 5,560.00 | 5,780.00 | 5,550.00 | 5,720.00 | 5,664.14 | 135,911 |
| 2025-07-07 | 5,630.00 | 5,680.00 | 5,540.00 | 5,560.00 | 5,505.70 | 115,066 |
| 2025-07-04 | 5,950.00 | 5,960.00 | 5,610.00 | 5,630.00 | 5,575.02 | 152,184 |
| 2025-07-03 | 5,780.00 | 5,850.00 | 5,740.00 | 5,830.00 | 5,773.07 | 95,346 |
| 2025-07-02 | 5,900.00 | 5,980.00 | 5,720.00 | 5,740.00 | 5,683.95 | 399,188 |
| 2025-07-01 | 6,200.00 | 6,280.00 | 6,080.00 | 6,140.00 | 6,080.04 | 129,726 |
| 2025-06-30 | 6,150.00 | 6,285.00 | 5,940.00 | 5,990.00 | 5,931.50 | 368,750 |
| 2025-06-27 | 6,590.00 | 6,640.00 | 6,130.00 | 6,170.00 | 6,109.75 | 479,202 |
| 2025-06-26 | 6,620.00 | 6,640.00 | 6,500.00 | 6,530.00 | 6,466.23 | 387,192 |
| 2025-06-25 | 6,700.00 | 6,780.00 | 6,520.00 | 6,530.00 | 6,466.23 | 573,072 |
| 2025-06-24 | 6,660.00 | 6,700.00 | 6,510.00 | 6,610.00 | 6,545.45 | 648,610 |
| 2025-06-23 | 6,770.00 | 6,780.00 | 6,510.00 | 6,540.00 | 6,476.13 | 598,925 |
| 2025-06-20 | 6,740.00 | 7,110.00 | 6,600.00 | 6,880.00 | 6,812.81 | 1,206,726 |
| 2025-06-19 | 6,730.00 | 7,170.00 | 6,600.00 | 6,670.00 | 6,604.86 | 2,477,386 |
| 2025-06-18 | 6,880.00 | 6,930.00 | 6,410.00 | 6,510.00 | 6,446.43 | 1,652,254 |
| 2025-06-17 | 7,010.00 | 7,470.00 | 6,720.00 | 7,130.00 | 7,060.37 | 3,703,973 |
| 2025-06-16 | 6,910.00 | 7,070.00 | 6,700.00 | 6,910.00 | 6,842.52 | 1,028,712 |
| 2025-06-13 | 7,680.00 | 7,860.00 | 6,720.00 | 6,750.00 | 6,684.08 | 1,935,729 |
| 2025-06-12 | 8,020.00 | 8,130.00 | 7,690.00 | 7,700.00 | 7,624.80 | 1,086,061 |
| 2025-06-11 | 8,230.00 | 8,430.00 | 7,920.00 | 7,960.00 | 7,882.27 | 1,961,983 |
| 2025-06-10 | 8,130.00 | 8,470.00 | 7,860.00 | 7,960.00 | 7,882.27 | 2,311,800 |
| 2025-06-09 | 8,620.00 | 8,680.00 | 8,070.00 | 8,210.00 | 8,129.82 | 1,931,646 |
| 2025-06-05 | 9,250.00 | 9,310.00 | 8,340.00 | 8,650.00 | 8,565.53 | 4,410,950 |
| 2025-06-04 | 9,760.00 | 10,200.00 | 8,660.00 | 8,900.00 | 8,813.09 | 11,176,840 |
← NewerPage 6 of 6 · 336 trading days
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.