tiprankstipranks
KESPION Co. Ltd. (KR:079190)
:079190
South Korea Market

KESPION Co. Ltd. (079190) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
1,295.00
1,651.00
1,290.00
1,599.00
1,599.00
+23.47%
438,208
1.70
Sep 10, 2026
1,231.00
1,353.00
1,227.00
1,295.00
1,295.00
+5.20%
127,571
0.49
Sep 09, 2026
1,369.00
1,369.00
1,225.00
1,231.00
1,231.00
-2.38%
69,781
0.26
Sep 08, 2026
1,246.00
1,354.00
1,210.00
1,261.00
1,261.00
-1.41%
59,625
0.22
Sep 07, 2026
1,103.00
1,420.00
1,103.00
1,279.00
1,279.00
+12.99%
396,379
1.52
Sep 04, 2026
1,053.00
1,183.00
1,053.00
1,132.00
1,132.00
+5.79%
59,881
0.23
Sep 03, 2026
1,095.00
1,145.00
1,055.00
1,070.00
1,070.00
-3.52%
51,165
0.20
Sep 02, 2026
1,107.00
1,137.00
1,082.00
1,109.00
1,109.00
+0.18%
54,898
0.21
Sep 01, 2026
1,121.00
1,216.00
1,107.00
1,107.00
1,107.00
-1.16%
111,671
0.43
Aug 31, 2026
1,171.00
1,249.00
1,111.00
1,120.00
1,120.00
-7.13%
142,541
0.55
Aug 28, 2026
1,160.00
1,263.00
1,160.00
1,206.00
1,206.00
-1.47%
48,406
0.18
Aug 27, 2026
1,231.00
1,260.00
1,207.00
1,224.00
1,224.00
-1.53%
73,376
0.28
Aug 26, 2026
1,221.00
1,271.00
1,221.00
1,243.00
1,243.00
-0.48%
81,269
0.30
Aug 25, 2026
1,211.00
1,293.00
1,200.00
1,249.00
1,249.00
-2.12%
64,627
0.24
Aug 24, 2026
1,235.00
1,298.00
1,180.00
1,276.00
1,276.00
+3.24%
143,995
0.52
Aug 21, 2026
1,348.00
1,364.00
1,236.00
1,236.00
1,236.00
-5.58%
283,735
1.03
Aug 20, 2026
1,299.00
1,425.00
1,215.00
1,309.00
1,309.00
-4.94%
549,485
2.06
Aug 19, 2026
1,815.00
1,885.00
1,377.00
1,377.00
1,377.00
-29.96%
1,980,386
8.31
Aug 18, 2026
1,582.00
1,966.00
1,581.00
1,966.00
1,966.00
+29.94%
1,378,255
6.11
Aug 17, 2026
1,513.00
1,558.00
1,350.00
1,513.00
1,513.00
0.00%
0
0.00
Aug 14, 2026
1,405.00
1,558.00
1,350.00
1,513.00
1,513.00
+7.76%
265,462
0.97
Aug 13, 2026
1,254.00
1,437.00
1,197.00
1,404.00
1,404.00
+11.43%
290,954
0.78
Aug 12, 2026
1,310.00
1,322.00
1,249.00
1,260.00
1,260.00
-3.82%
171,519
0.40
Aug 11, 2026
1,242.00
1,378.00
1,231.00
1,310.00
1,310.00
+5.56%
601,699
1.42
Aug 10, 2026
1,239.00
1,250.00
1,170.00
1,241.00
1,241.00
+2.14%
249,705
0.58
Aug 07, 2026
1,210.00
1,347.00
1,199.00
1,215.00
1,215.00
+1.93%
1,174,666
2.78
Aug 06, 2026
1,060.00
1,381.00
1,060.00
1,192.00
1,192.00
+12.14%
3,750,588
9.58
Aug 05, 2026
1,070.00
1,095.00
1,020.00
1,063.00
1,063.00
+2.21%
187,350
0.35
Aug 04, 2026
1,141.00
1,158.00
1,012.00
1,040.00
1,040.00
-11.26%
686,971
0.97
Aug 03, 2026
902.00
1,172.00
902.00
1,172.00
1,172.00
+29.93%
1,237,083
1.65
Jul 31, 2026
966.00
1,030.00
890.00
902.00
902.00
-6.63%
132,919
0.18
Jul 30, 2026
1,058.00
1,058.00
951.00
966.00
966.00
-2.82%
23,328
0.03
Jul 29, 2026
1,045.00
1,099.00
950.00
994.00
994.00
-4.88%
31,790
0.04
Jul 28, 2026
1,087.00
1,195.00
1,001.00
1,045.00
1,045.00
-3.86%
55,969
0.07
Jul 27, 2026
1,067.00
1,099.00
1,067.00
1,087.00
1,087.00
+2.84%
22,675
0.03
Jul 24, 2026
1,100.00
1,100.00
1,017.00
1,057.00
1,057.00
-3.91%
64,041
0.08
Jul 23, 2026
1,102.00
1,132.00
1,000.00
1,100.00
1,100.00
-3.68%
86,486
0.11
Jul 22, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Jul 21, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Jul 20, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Jul 17, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Jul 16, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Jul 15, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Jul 14, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Jul 13, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Jul 10, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Jul 09, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Jul 08, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Jul 07, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Jul 06, 2026
1,320.00
1,360.00
1,122.00
1,142.00
1,142.00
0.00%
0
0.00
Rows:
50