TipRanks
Go Ultimate55% OFF

KESPION Co. Ltd. (079190) Historical Prices

KR:079190 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,280.001,280.001,242.001,270.001,270.00+0.00%21,4130.08
Oct 29, 20261,331.001,397.001,233.001,270.001,270.00-4.58%24,3360.08
Oct 28, 20261,280.001,470.001,251.001,331.001,331.00+3.98%38,3930.13
Oct 27, 20261,295.001,350.001,254.001,280.001,280.00-1.16%19,6580.07
Oct 26, 20261,399.001,399.001,230.001,295.001,295.00-7.43%67,3720.23
Oct 23, 20261,353.001,479.001,323.001,399.001,399.00+2.42%15,9410.06
Oct 22, 20261,549.001,550.001,345.001,366.001,366.00-6.69%48,5940.17
Oct 21, 20261,535.001,535.001,450.001,464.001,464.00-1.08%32,6280.11
Oct 20, 20261,555.001,615.001,469.001,480.001,480.00-4.82%67,9290.23
Oct 19, 20261,700.001,780.001,532.001,555.001,555.00-8.53%69,6990.24
Oct 16, 20261,860.001,860.001,679.001,700.001,700.00-5.66%93,5680.33
Oct 15, 20261,650.001,882.001,650.001,802.001,802.00+3.38%171,0350.60
Oct 14, 20261,615.001,829.001,560.001,743.001,743.00+8.19%184,1920.65
Oct 13, 20261,842.001,842.001,570.001,611.001,611.00-10.50%164,2820.59
Oct 12, 20261,660.002,120.001,622.001,800.001,800.00+5.26%224,0460.81
Oct 09, 20261,710.001,799.001,640.001,710.001,710.00+0.00%00.00
Oct 08, 20261,799.001,799.001,640.001,710.001,710.00-0.81%132,9720.49
Oct 07, 20261,715.001,745.001,559.001,724.001,724.00+0.88%112,6760.41
Oct 06, 20261,608.001,800.001,545.001,709.001,709.00+16.89%475,7221.80
Oct 05, 20261,462.001,580.001,257.001,462.001,462.00+0.00%00.00
Oct 02, 20261,350.001,580.001,257.001,462.001,462.00+15.66%415,7021.61
Oct 01, 20261,263.001,350.001,213.001,264.001,264.00-0.63%30,7480.12
Sep 30, 20261,226.001,321.001,226.001,272.001,272.00-4.79%32,7290.13
Sep 29, 20261,205.001,388.001,205.001,336.001,336.00+4.87%68,9050.27
Sep 28, 20261,459.001,459.001,180.001,274.001,274.00-4.14%57,2250.22
Sep 25, 20261,329.001,422.001,283.001,329.001,329.00+0.00%00.00
Sep 24, 20261,329.001,422.001,283.001,329.001,329.00+0.00%00.00
Sep 23, 20261,422.001,422.001,283.001,329.001,329.00-3.84%65,2740.25
Sep 22, 20261,447.001,448.001,353.001,382.001,382.00-1.92%16,4120.06
Sep 21, 20261,370.001,420.001,290.001,409.001,409.00+9.99%60,7360.23
Sep 18, 20261,381.001,385.001,260.001,281.001,281.00-6.15%152,3360.57
Sep 17, 20261,366.001,490.001,349.001,365.001,365.00-0.07%25,8000.10
Sep 16, 20261,473.001,539.001,350.001,366.001,366.00-7.26%44,9300.17
Sep 15, 20261,750.001,750.001,450.001,473.001,473.00-14.11%122,0360.45
Sep 14, 20261,599.001,815.001,519.001,715.001,715.00+7.25%405,7541.54
Sep 11, 20261,295.001,651.001,290.001,599.001,599.00+23.47%438,2081.70
Sep 10, 20261,231.001,353.001,227.001,295.001,295.00+5.20%127,5710.49
Sep 09, 20261,369.001,369.001,225.001,231.001,231.00-2.38%69,7810.26
Sep 08, 20261,246.001,354.001,210.001,261.001,261.00-1.41%59,6250.22
Sep 07, 20261,103.001,420.001,103.001,279.001,279.00+12.99%396,3791.52
Sep 04, 20261,053.001,183.001,053.001,132.001,132.00+5.79%59,8810.23
Sep 03, 20261,095.001,145.001,055.001,070.001,070.00-3.52%51,1650.20
Sep 02, 20261,107.001,137.001,082.001,109.001,109.00+0.18%54,8980.21
Sep 01, 20261,121.001,216.001,107.001,107.001,107.00-1.16%111,6710.43
Aug 31, 20261,171.001,249.001,111.001,120.001,120.00-7.13%142,5410.55
Aug 28, 20261,160.001,263.001,160.001,206.001,206.00-1.47%48,4060.18
Aug 27, 20261,231.001,260.001,207.001,224.001,224.00-1.53%73,3760.28
Aug 26, 20261,221.001,271.001,221.001,243.001,243.00-0.48%81,2690.30
Aug 25, 20261,211.001,293.001,200.001,249.001,249.00-2.12%64,6270.24
Aug 24, 20261,235.001,298.001,180.001,276.001,276.00+3.24%143,9950.52