Skip to main content
KISTRON Co., Ltd. (KOSDAQ:475430)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,555.00
+65.00 (1.45%)
At close: Dec 5, 2025

KISTRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,560.004,590.004,480.004,555.004,555.001.45%32,210
Dec 4, 20254,530.004,590.004,470.004,490.004,490.00-0.33%41,331
Dec 3, 20254,405.004,575.004,375.004,505.004,505.002.85%76,403
Dec 2, 20254,400.004,460.004,310.004,380.004,380.00-0.79%119,811
Dec 1, 20254,470.004,550.004,410.004,415.004,415.00-2.00%33,292
Nov 28, 20254,425.004,515.004,410.004,505.004,505.002.39%40,438
Nov 27, 20254,355.004,460.004,335.004,400.004,400.001.27%47,930
Nov 26, 20254,350.004,415.004,325.004,345.004,345.00-28,525
Nov 25, 20254,380.004,420.004,310.004,345.004,345.00-0.23%19,712
Nov 24, 20254,430.004,455.004,340.004,355.004,355.00-0.68%21,584
Nov 21, 20254,460.004,460.004,365.004,385.004,385.00-2.66%23,169
Nov 20, 20254,370.004,505.004,370.004,505.004,505.003.09%30,846
Nov 19, 20254,390.004,405.004,300.004,370.004,370.00-0.46%24,949
Nov 18, 20254,510.004,510.004,370.004,390.004,390.00-2.44%50,505
Nov 17, 20254,560.004,575.004,450.004,500.004,500.000.90%31,960
Nov 14, 20254,545.004,560.004,450.004,460.004,460.00-2.41%28,990
Nov 13, 20254,620.004,620.004,520.004,570.004,570.000.44%20,177
Nov 12, 20254,565.004,595.004,475.004,550.004,550.001.00%40,379
Nov 11, 20254,585.004,630.004,450.004,505.004,505.00-1.21%31,188
Nov 10, 20254,425.004,565.004,425.004,560.004,560.003.05%45,277
Nov 7, 20254,505.004,510.004,315.004,425.004,425.00-0.78%62,296
Nov 6, 20254,485.004,565.004,405.004,460.004,460.00-0.45%57,550
Nov 5, 20254,570.004,575.004,345.004,480.004,480.00-2.08%102,677
Nov 4, 20254,625.004,665.004,505.004,575.004,575.00-0.76%48,310
Nov 3, 20254,640.004,725.004,605.004,610.004,610.00-0.65%50,881
Oct 31, 20254,685.004,715.004,640.004,640.004,640.00-0.96%53,006
Oct 30, 20254,830.004,890.004,685.004,685.004,685.00-2.50%43,978
Oct 29, 20254,850.004,870.004,800.004,805.004,805.00-0.83%39,423
Oct 28, 20254,975.004,975.004,835.004,845.004,845.00-2.52%64,876
Oct 27, 20254,855.004,970.004,805.004,970.004,970.003.97%78,296
Oct 24, 20254,790.004,810.004,700.004,780.004,780.000.63%26,089
Oct 23, 20254,745.004,865.004,720.004,750.004,750.000.11%29,412
Oct 22, 20254,730.004,760.004,665.004,745.004,745.000.64%33,056
Oct 21, 20254,730.004,850.004,705.004,715.004,715.00-0.74%43,650
Oct 20, 20254,730.004,820.004,615.004,750.004,750.000.42%37,773
Oct 17, 20254,870.004,870.004,550.004,730.004,730.00-3.37%42,492
Oct 16, 20254,880.004,950.004,860.004,895.004,895.000.31%30,425
Oct 15, 20254,800.004,890.004,745.004,880.004,880.002.31%99,655
Oct 14, 20254,835.004,920.004,700.004,770.004,770.00-0.73%50,003
Oct 13, 20254,600.004,850.004,500.004,805.004,805.002.34%88,151
Oct 10, 20254,850.004,895.004,695.004,695.004,695.00-3.49%119,007
Oct 2, 20254,845.004,880.004,780.004,865.004,865.001.35%25,866
Oct 1, 20254,880.004,925.004,800.004,800.004,800.00-1.54%43,737
Sep 30, 20254,915.004,935.004,860.004,875.004,875.00-0.71%40,463
Sep 29, 20254,790.004,965.004,770.004,910.004,910.003.04%39,358
Sep 26, 20254,950.004,950.004,765.004,765.004,765.00-3.35%60,125
Sep 25, 20254,895.004,990.004,850.004,930.004,930.001.34%43,505
Sep 24, 20254,925.004,965.004,815.004,865.004,865.00-1.92%70,320
Sep 23, 20255,010.005,020.004,930.004,960.004,960.00-1.39%59,271
Sep 22, 20255,040.005,090.004,995.005,030.005,030.000.90%27,374