Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kistron Co., Ltd. (475430) Historical Prices

KR:475430 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,935.003,970.003,765.003,810.003,810.00-4.03%104,2760.49
Oct 29, 20263,970.004,010.003,890.003,970.003,970.00-1.00%75,1920.35
Oct 28, 20264,000.004,070.003,895.004,010.004,010.00+1.13%115,9730.53
Oct 27, 20263,905.004,005.003,905.003,965.003,965.00+2.06%54,4500.25
Oct 26, 20263,975.004,100.003,880.003,885.003,885.00-4.66%71,8340.32
Oct 23, 20264,025.004,110.003,900.004,075.004,075.00-0.24%90,3840.39
Oct 22, 20264,170.004,210.004,070.004,085.004,085.00-2.27%77,5530.33
Oct 21, 20264,200.004,280.004,145.004,180.004,180.00-0.12%65,3360.28
Oct 20, 20264,310.004,395.004,165.004,185.004,185.00-4.12%118,0930.49
Oct 19, 20264,190.004,395.004,190.004,365.004,365.00+1.99%88,2210.36
Oct 16, 20264,250.004,350.004,220.004,280.004,280.00+3.01%180,4840.73
Oct 15, 20264,290.004,320.004,090.004,155.004,155.00-6.42%294,7271.20
Oct 14, 20264,375.004,545.004,345.004,440.004,440.00+1.60%614,4762.60
Oct 13, 20264,355.004,370.004,200.004,370.004,370.00-1.13%159,6560.66
Oct 12, 20264,430.004,490.004,350.004,420.004,420.00-0.23%101,7420.40
Oct 09, 20264,430.004,485.004,300.004,430.004,430.00+0.00%00.00
Oct 08, 20264,390.004,485.004,300.004,430.004,430.00+1.03%108,0690.40
Oct 07, 20264,425.004,465.004,355.004,385.004,385.00-1.79%110,4450.39
Oct 06, 20264,525.004,535.004,390.004,465.004,465.00-0.78%133,3080.46
Oct 05, 20264,500.004,520.004,425.004,500.004,500.00+0.00%00.00
Oct 02, 20264,450.004,520.004,425.004,500.004,500.00+1.01%119,5910.37
Oct 01, 20264,390.004,460.004,340.004,455.004,455.00+1.83%97,5240.29
Sep 30, 20264,420.004,510.004,335.004,375.004,375.00-0.91%124,7450.35
Sep 29, 20264,400.004,430.004,325.004,415.004,415.00+0.34%73,4220.19
Sep 28, 20264,290.004,475.004,200.004,400.004,400.00+2.56%126,8380.29
Sep 25, 20264,290.004,400.004,220.004,290.004,290.00+0.00%00.00
Sep 24, 20264,290.004,400.004,220.004,290.004,290.00+0.00%00.00
Sep 23, 20264,370.004,400.004,220.004,290.004,290.00-1.04%96,4460.09
Sep 22, 20264,310.004,510.004,280.004,335.004,335.00+1.52%180,8600.14
Sep 21, 20264,375.004,385.004,245.004,270.004,270.00-2.29%84,5730.06
Sep 18, 20264,290.004,450.004,255.004,370.004,370.00+2.70%215,2880.12
Sep 17, 20264,185.004,290.004,145.004,255.004,255.00+1.43%92,7640.05
Sep 16, 20264,140.004,195.004,065.004,195.004,195.00+1.82%72,0250.04
Sep 15, 20264,050.004,185.004,045.004,120.004,120.00+0.98%97,5380.05
Sep 14, 20264,150.004,150.004,020.004,080.004,080.00-1.81%114,3500.06
Sep 11, 20264,030.004,340.004,010.004,155.004,155.00+1.34%405,7500.20
Sep 10, 20264,080.004,120.003,995.004,100.004,100.00+0.49%104,5070.05
Sep 09, 20264,070.004,145.004,050.004,080.004,080.00+0.49%123,6220.06
Sep 08, 20264,145.004,170.004,060.004,060.004,060.00-1.46%114,9360.06
Sep 07, 20264,150.004,190.004,095.004,120.004,120.00-1.20%70,0750.03
Sep 04, 20264,100.004,205.004,080.004,170.004,170.00+3.09%53,2930.03
Sep 03, 20264,125.004,185.004,015.004,045.004,045.00-1.94%101,3270.05
Sep 02, 20264,200.004,265.004,125.004,125.004,125.00-2.94%77,9410.04
Sep 01, 20264,260.004,345.004,220.004,250.004,250.00-1.39%70,5720.03
Aug 31, 20264,380.004,380.004,200.004,310.004,310.00-1.71%56,8890.03
Aug 28, 20264,370.004,420.004,290.004,385.004,385.00+0.34%86,2940.04
Aug 27, 20264,410.004,490.004,350.004,370.004,370.00-0.79%96,0990.05
Aug 26, 20264,300.004,420.004,270.004,405.004,405.00+2.44%82,9940.04
Aug 25, 20264,250.004,305.004,080.004,300.004,300.00+1.18%86,6950.04
Aug 24, 20264,340.004,400.004,240.004,250.004,250.00-2.07%177,3030.08