Kiswire Ltd. (002240.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25,700.00 | 25,750.00 | 24,650.00 | 24,800.00 | 24,800.00 | 363,050 |
| 02 May 2024 | 25,450.00 | 26,500.00 | 25,100.00 | 25,950.00 | 25,950.00 | 584,399 |
| 30 Apr 2024 | 22,000.00 | 28,000.00 | 21,800.00 | 25,800.00 | 25,800.00 | 3,006,702 |
| 29 Apr 2024 | 20,900.00 | 22,350.00 | 20,550.00 | 22,000.00 | 22,000.00 | 167,079 |
| 26 Apr 2024 | 20,600.00 | 21,000.00 | 20,400.00 | 20,750.00 | 20,750.00 | 18,268 |
| 25 Apr 2024 | 20,800.00 | 20,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | 9,917 |
| 24 Apr 2024 | 20,500.00 | 20,650.00 | 20,350.00 | 20,600.00 | 20,600.00 | 15,369 |
| 23 Apr 2024 | 20,450.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | 17,961 |
| 22 Apr 2024 | 20,350.00 | 20,500.00 | 20,200.00 | 20,450.00 | 20,450.00 | 15,308 |
| 19 Apr 2024 | 20,700.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | 28,574 |
| 18 Apr 2024 | 20,100.00 | 20,750.00 | 20,100.00 | 20,550.00 | 20,550.00 | 29,786 |
| 17 Apr 2024 | 20,000.00 | 20,450.00 | 20,000.00 | 20,150.00 | 20,150.00 | 31,164 |
| 16 Apr 2024 | 20,000.00 | 20,300.00 | 19,990.00 | 20,100.00 | 20,100.00 | 36,801 |
| 15 Apr 2024 | 20,050.00 | 20,350.00 | 19,860.00 | 20,150.00 | 20,150.00 | 31,907 |
| 12 Apr 2024 | 20,300.00 | 21,150.00 | 20,000.00 | 20,300.00 | 20,300.00 | 21,705 |
| 11 Apr 2024 | 20,150.00 | 20,350.00 | 19,950.00 | 20,350.00 | 20,350.00 | 24,449 |
| 09 Apr 2024 | 20,150.00 | 20,500.00 | 20,150.00 | 20,350.00 | 20,350.00 | 25,156 |
| 08 Apr 2024 | 20,150.00 | 20,600.00 | 20,050.00 | 20,200.00 | 20,200.00 | 41,518 |
| 05 Apr 2024 | 20,750.00 | 20,750.00 | 20,300.00 | 20,450.00 | 20,450.00 | 29,522 |
| 04 Apr 2024 | 20,750.00 | 20,950.00 | 20,600.00 | 20,800.00 | 20,800.00 | 20,918 |
| 03 Apr 2024 | 20,800.00 | 21,000.00 | 20,550.00 | 20,750.00 | 20,750.00 | 33,947 |
| 02 Apr 2024 | 21,300.00 | 21,300.00 | 20,800.00 | 21,050.00 | 21,050.00 | 58,829 |
| 01 Apr 2024 | 21,250.00 | 21,350.00 | 21,100.00 | 21,300.00 | 21,300.00 | 50,562 |
| 29 Mar 2024 | 21,250.00 | 21,300.00 | 21,050.00 | 21,150.00 | 21,150.00 | 29,452 |
| 28 Mar 2024 | 21,250.00 | 21,400.00 | 21,150.00 | 21,250.00 | 21,250.00 | 25,898 |
| 27 Mar 2024 | 21,800.00 | 21,900.00 | 21,250.00 | 21,250.00 | 21,250.00 | 46,637 |
| 26 Mar 2024 | 21,500.00 | 21,900.00 | 21,350.00 | 21,700.00 | 21,700.00 | 50,332 |
| 25 Mar 2024 | 21,550.00 | 21,650.00 | 21,250.00 | 21,500.00 | 21,500.00 | 29,875 |
| 22 Mar 2024 | 21,950.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | 42,720 |
| 21 Mar 2024 | 21,750.00 | 21,800.00 | 21,550.00 | 21,750.00 | 21,750.00 | 33,824 |
| 20 Mar 2024 | 21,950.00 | 21,950.00 | 21,350.00 | 21,600.00 | 21,600.00 | 45,583 |
| 19 Mar 2024 | 21,400.00 | 22,150.00 | 21,400.00 | 21,750.00 | 21,750.00 | 182,686 |
| 18 Mar 2024 | 21,100.00 | 21,450.00 | 21,000.00 | 21,300.00 | 21,300.00 | 26,301 |
| 15 Mar 2024 | 21,500.00 | 21,600.00 | 21,050.00 | 21,050.00 | 21,050.00 | 42,055 |
| 14 Mar 2024 | 21,250.00 | 21,500.00 | 21,100.00 | 21,400.00 | 21,400.00 | 57,868 |
| 13 Mar 2024 | 21,400.00 | 21,500.00 | 21,000.00 | 21,250.00 | 21,250.00 | 55,004 |
| 12 Mar 2024 | 21,300.00 | 21,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | 40,054 |
| 11 Mar 2024 | 21,550.00 | 21,850.00 | 21,200.00 | 21,250.00 | 21,250.00 | 41,804 |
| 08 Mar 2024 | 21,650.00 | 22,000.00 | 21,500.00 | 21,700.00 | 21,700.00 | 51,104 |
| 07 Mar 2024 | 21,900.00 | 22,000.00 | 21,550.00 | 21,650.00 | 21,650.00 | 60,104 |
| 06 Mar 2024 | 22,100.00 | 22,250.00 | 21,700.00 | 21,900.00 | 21,900.00 | 83,871 |
| 05 Mar 2024 | 22,050.00 | 22,400.00 | 21,650.00 | 22,100.00 | 22,100.00 | 119,246 |
| 04 Mar 2024 | 22,800.00 | 23,400.00 | 22,500.00 | 22,550.00 | 22,550.00 | 134,146 |
| 29 Feb 2024 | 23,000.00 | 23,300.00 | 22,550.00 | 22,700.00 | 22,700.00 | 83,706 |
| 28 Feb 2024 | 22,900.00 | 23,900.00 | 22,750.00 | 23,050.00 | 23,050.00 | 225,954 |
| 27 Feb 2024 | 23,300.00 | 23,300.00 | 22,450.00 | 22,700.00 | 22,700.00 | 157,027 |
| 26 Feb 2024 | 23,950.00 | 24,050.00 | 23,200.00 | 23,350.00 | 23,350.00 | 197,859 |
| 23 Feb 2024 | 25,500.00 | 25,600.00 | 24,150.00 | 24,200.00 | 24,200.00 | 320,461 |
| 22 Feb 2024 | 26,900.00 | 26,900.00 | 25,100.00 | 25,500.00 | 25,500.00 | 519,320 |
| 21 Feb 2024 | 29,600.00 | 31,950.00 | 26,050.00 | 26,400.00 | 26,400.00 | 1,727,008 |
| 20 Feb 2024 | 30,250.00 | 33,000.00 | 27,950.00 | 31,250.00 | 31,250.00 | 2,414,457 |
| 19 Feb 2024 | 27,300.00 | 30,500.00 | 27,300.00 | 30,500.00 | 30,500.00 | 289,497 |
| 16 Feb 2024 | 29,550.00 | 30,650.00 | 28,350.00 | 28,350.00 | 28,350.00 | 288,557 |
| 15 Feb 2024 | 30,300.00 | 31,400.00 | 30,300.00 | 31,050.00 | 31,050.00 | 314,259 |
| 14 Feb 2024 | 32,500.00 | 35,650.00 | 30,150.00 | 30,950.00 | 30,950.00 | 5,989,600 |
| 13 Feb 2024 | 29,900.00 | 30,900.00 | 28,850.00 | 29,750.00 | 29,750.00 | 1,421,303 |
| 08 Feb 2024 | 30,100.00 | 33,400.00 | 28,600.00 | 29,750.00 | 29,750.00 | 5,291,319 |
| 07 Feb 2024 | 20,400.00 | 26,500.00 | 20,400.00 | 26,500.00 | 26,500.00 | 2,904,071 |
| 06 Feb 2024 | 21,050.00 | 21,050.00 | 20,300.00 | 20,400.00 | 20,400.00 | 24,788 |
| 05 Feb 2024 | 21,000.00 | 21,350.00 | 20,650.00 | 21,050.00 | 21,050.00 | 57,216 |
| 02 Feb 2024 | 21,300.00 | 21,450.00 | 20,700.00 | 21,150.00 | 21,150.00 | 53,207 |
| 01 Feb 2024 | 20,950.00 | 21,150.00 | 20,600.00 | 21,000.00 | 21,000.00 | 39,379 |
| 31 Jan 2024 | 20,600.00 | 21,150.00 | 20,200.00 | 21,000.00 | 21,000.00 | 58,083 |
| 30 Jan 2024 | 20,150.00 | 21,150.00 | 19,910.00 | 20,600.00 | 20,600.00 | 87,587 |
| 29 Jan 2024 | 19,510.00 | 20,150.00 | 19,510.00 | 19,890.00 | 19,890.00 | 33,246 |
| 26 Jan 2024 | 19,460.00 | 19,640.00 | 19,450.00 | 19,500.00 | 19,500.00 | 9,440 |
| 25 Jan 2024 | 19,610.00 | 19,610.00 | 19,270.00 | 19,460.00 | 19,460.00 | 18,736 |
| 24 Jan 2024 | 19,880.00 | 19,880.00 | 19,520.00 | 19,520.00 | 19,520.00 | 12,910 |
| 23 Jan 2024 | 19,870.00 | 20,000.00 | 19,310.00 | 19,990.00 | 19,990.00 | 41,319 |
| 22 Jan 2024 | 20,250.00 | 20,250.00 | 19,790.00 | 19,790.00 | 19,790.00 | 28,989 |
| 19 Jan 2024 | 19,890.00 | 20,100.00 | 19,670.00 | 20,000.00 | 20,000.00 | 24,812 |
| 18 Jan 2024 | 19,700.00 | 19,900.00 | 19,650.00 | 19,890.00 | 19,890.00 | 10,867 |
| 17 Jan 2024 | 20,250.00 | 20,350.00 | 19,520.00 | 19,720.00 | 19,720.00 | 42,950 |
| 16 Jan 2024 | 19,980.00 | 20,300.00 | 19,830.00 | 20,300.00 | 20,300.00 | 18,339 |
| 15 Jan 2024 | 20,500.00 | 20,500.00 | 19,870.00 | 19,980.00 | 19,980.00 | 6,372 |
| 12 Jan 2024 | 20,500.00 | 20,600.00 | 20,050.00 | 20,150.00 | 20,150.00 | 17,943 |
| 11 Jan 2024 | 20,350.00 | 20,600.00 | 20,150.00 | 20,400.00 | 20,400.00 | 11,708 |
| 10 Jan 2024 | 20,650.00 | 20,650.00 | 20,200.00 | 20,200.00 | 20,200.00 | 21,120 |
| 09 Jan 2024 | 20,900.00 | 21,100.00 | 20,500.00 | 20,650.00 | 20,650.00 | 15,862 |
| 08 Jan 2024 | 21,350.00 | 21,350.00 | 20,550.00 | 20,900.00 | 20,900.00 | 36,541 |
| 05 Jan 2024 | 21,250.00 | 21,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 45,119 |
| 04 Jan 2024 | 21,500.00 | 21,800.00 | 20,850.00 | 21,250.00 | 21,250.00 | 66,937 |
| 03 Jan 2024 | 21,300.00 | 21,600.00 | 21,150.00 | 21,500.00 | 21,500.00 | 45,881 |
| 02 Jan 2024 | 20,900.00 | 21,500.00 | 20,600.00 | 21,350.00 | 21,350.00 | 82,154 |
| 28 Dec 2023 | 20,200.00 | 21,650.00 | 20,100.00 | 20,300.00 | 20,300.00 | 173,570 |
| 27 Dec 2023 | 19,900.00 | 20,100.00 | 19,770.00 | 19,980.00 | 19,980.00 | 37,993 |
| 26 Dec 2023 | 20,050.00 | 20,050.00 | 19,720.00 | 19,880.00 | 19,880.00 | 28,553 |
| 22 Dec 2023 | 19,690.00 | 20,150.00 | 19,690.00 | 19,860.00 | 19,860.00 | 40,512 |
| 21 Dec 2023 | 19,610.00 | 19,900.00 | 19,490.00 | 19,680.00 | 19,680.00 | 40,162 |
| 20 Dec 2023 | 19,530.00 | 19,640.00 | 19,450.00 | 19,570.00 | 19,570.00 | 8,134 |
| 19 Dec 2023 | 19,820.00 | 19,830.00 | 19,400.00 | 19,520.00 | 19,520.00 | 24,556 |
| 18 Dec 2023 | 19,440.00 | 20,350.00 | 19,340.00 | 19,620.00 | 19,620.00 | 81,941 |
| 15 Dec 2023 | 18,750.00 | 19,380.00 | 18,750.00 | 19,380.00 | 19,380.00 | 34,327 |
| 14 Dec 2023 | 19,060.00 | 19,060.00 | 18,760.00 | 18,760.00 | 18,760.00 | 19,193 |
| 13 Dec 2023 | 19,060.00 | 19,130.00 | 18,900.00 | 18,910.00 | 18,910.00 | 13,500 |
| 12 Dec 2023 | 19,100.00 | 19,100.00 | 18,950.00 | 19,060.00 | 19,060.00 | 8,914 |
| 11 Dec 2023 | 18,950.00 | 19,100.00 | 18,950.00 | 19,000.00 | 19,000.00 | 17,022 |
| 08 Dec 2023 | 18,920.00 | 19,030.00 | 18,810.00 | 18,920.00 | 18,920.00 | 11,884 |
| 07 Dec 2023 | 18,960.00 | 19,050.00 | 18,850.00 | 18,850.00 | 18,850.00 | 20,115 |
| 06 Dec 2023 | 18,930.00 | 19,050.00 | 18,760.00 | 18,940.00 | 18,940.00 | 19,803 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.