Stock listing
KRX:079190 KESPION Co. Ltd. (케스피온) 주가
Follow KESPION Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:079190
₩1,270.00 KRW 0.00 (0.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩1,242.00 – ₩1,280.00 KRWOct 30, 2026
- Volume
- 21,413 sharesOct 30, 2026
- Market cap
- ₩12.14B KRWAt the close on Oct 30, 2026 · price × 9.56M shares outstanding
- 52-week range
- ₩890.00 – ₩2,890.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩403.6M KRWMedian day 112,174 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:079190 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,270.00 | 0.00 | 0.0% | ₩1,280.00 | ₩1,280.00 | ₩1,242.00 | 21,413 | |
| ₩1,270.00 | -61.00 | -4.6% | ₩1,331.00 | ₩1,397.00 | ₩1,233.00 | 24,336 | |
| ₩1,331.00 | +51.00 | +4.0% | ₩1,280.00 | ₩1,470.00 | ₩1,251.00 | 38,393 | |
| ₩1,280.00 | -15.00 | -1.2% | ₩1,295.00 | ₩1,350.00 | ₩1,254.00 | 19,658 | |
| ₩1,295.00 | -104.00 | -7.4% | ₩1,399.00 | ₩1,399.00 | ₩1,230.00 | 67,372 | |
| ₩1,399.00 | +33.00 | +2.4% | ₩1,353.00 | ₩1,479.00 | ₩1,323.00 | 15,941 | |
| ₩1,366.00 | -98.00 | -6.7% | ₩1,549.00 | ₩1,550.00 | ₩1,345.00 | 48,594 | |
| ₩1,464.00 | -16.00 | -1.1% | ₩1,535.00 | ₩1,535.00 | ₩1,450.00 | 32,628 | |
| ₩1,480.00 | -75.00 | -4.8% | ₩1,555.00 | ₩1,615.00 | ₩1,469.00 | 67,929 | |
| ₩1,555.00 | -145.00 | -8.5% | ₩1,700.00 | ₩1,780.00 | ₩1,532.00 | 69,699 | |
| ₩1,700.00 | -102.00 | -5.7% | ₩1,860.00 | ₩1,860.00 | ₩1,679.00 | 93,568 | |
| ₩1,802.00 | +59.00 | +3.4% | ₩1,650.00 | ₩1,882.00 | ₩1,650.00 | 171,035 | |
| ₩1,743.00 | +132.00 | +8.2% | ₩1,615.00 | ₩1,829.00 | ₩1,560.00 | 184,192 | |
| ₩1,611.00 | -189.00 | -10.5% | ₩1,842.00 | ₩1,842.00 | ₩1,570.00 | 164,282 | |
| ₩1,800.00 | +90.00 | +5.3% | ₩1,660.00 | ₩2,120.00 | ₩1,622.00 | 224,046 | |
| ₩1,710.00 | -14.00 | -0.8% | ₩1,799.00 | ₩1,799.00 | ₩1,640.00 | 132,972 | |
| ₩1,724.00 | +15.00 | +0.9% | ₩1,715.00 | ₩1,745.00 | ₩1,559.00 | 112,676 | |
| ₩1,709.00 | +247.00 | +16.9% | ₩1,608.00 | ₩1,800.00 | ₩1,545.00 | 475,722 | |
| ₩1,462.00 | +198.00 | +15.7% | ₩1,350.00 | ₩1,580.00 | ₩1,257.00 | 415,702 | |
| ₩1,264.00 | -8.00 | -0.6% | ₩1,263.00 | ₩1,350.00 | ₩1,213.00 | 30,748 | |
| ₩1,272.00 | -64.00 | -4.8% | ₩1,226.00 | ₩1,321.00 | ₩1,226.00 | 32,729 | |
| ₩1,336.00 | +62.00 | +4.9% | ₩1,205.00 | ₩1,388.00 | ₩1,205.00 | 68,905 | |
| ₩1,274.00 | -55.00 | -4.1% | ₩1,459.00 | ₩1,459.00 | ₩1,180.00 | 57,225 | |
| ₩1,329.00 | -53.00 | -3.8% | ₩1,422.00 | ₩1,422.00 | ₩1,283.00 | 65,274 | |
| ₩1,382.00 | -27.00 | -1.9% | ₩1,447.00 | ₩1,448.00 | ₩1,353.00 | 16,412 | |
| ₩1,409.00 | +128.00 | +10.0% | ₩1,370.00 | ₩1,420.00 | ₩1,290.00 | 60,736 | |
| ₩1,281.00 | -84.00 | -6.2% | ₩1,381.00 | ₩1,385.00 | ₩1,260.00 | 152,336 | |
| ₩1,365.00 | -1.00 | -0.1% | ₩1,366.00 | ₩1,490.00 | ₩1,349.00 | 25,800 | |
| ₩1,366.00 | -107.00 | -7.3% | ₩1,473.00 | ₩1,539.00 | ₩1,350.00 | 44,930 | |
| ₩1,473.00 | -242.00 | -14.1% | ₩1,750.00 | ₩1,750.00 | ₩1,450.00 | 122,036 | |
| ₩1,715.00 | +116.00 | +7.3% | ₩1,599.00 | ₩1,815.00 | ₩1,519.00 | 405,754 | |
| ₩1,599.00 | +304.00 | +23.5% | ₩1,295.00 | ₩1,651.00 | ₩1,290.00 | 438,208 | |
| ₩1,295.00 | +64.00 | +5.2% | ₩1,231.00 | ₩1,353.00 | ₩1,227.00 | 127,571 | |
| ₩1,231.00 | -30.00 | -2.4% | ₩1,369.00 | ₩1,369.00 | ₩1,225.00 | 69,781 | |
| ₩1,261.00 | -18.00 | -1.4% | ₩1,246.00 | ₩1,354.00 | ₩1,210.00 | 59,625 | |
| ₩1,279.00 | +147.00 | +13.0% | ₩1,103.00 | ₩1,420.00 | ₩1,103.00 | 396,379 | |
| ₩1,132.00 | +62.00 | +5.8% | ₩1,053.00 | ₩1,183.00 | ₩1,053.00 | 59,881 | |
| ₩1,070.00 | -39.00 | -3.5% | ₩1,095.00 | ₩1,145.00 | ₩1,055.00 | 51,165 | |
| ₩1,109.00 | +2.00 | +0.2% | ₩1,107.00 | ₩1,137.00 | ₩1,082.00 | 54,898 | |
| ₩1,107.00 | -13.00 | -1.2% | ₩1,121.00 | ₩1,216.00 | ₩1,107.00 | 111,671 | |
| ₩1,120.00 | -86.00 | -7.1% | ₩1,171.00 | ₩1,249.00 | ₩1,111.00 | 142,541 | |
| ₩1,206.00 | -18.00 | -1.5% | ₩1,160.00 | ₩1,263.00 | ₩1,160.00 | 48,406 | |
| ₩1,224.00 | -19.00 | -1.5% | ₩1,231.00 | ₩1,260.00 | ₩1,207.00 | 73,376 | |
| ₩1,243.00 | -6.00 | -0.5% | ₩1,221.00 | ₩1,271.00 | ₩1,221.00 | 81,269 | |
| ₩1,249.00 | -27.00 | -2.1% | ₩1,211.00 | ₩1,293.00 | ₩1,200.00 | 64,627 | |
| ₩1,276.00 | +40.00 | +3.2% | ₩1,235.00 | ₩1,298.00 | ₩1,180.00 | 143,995 | |
| ₩1,236.00 | -73.00 | -5.6% | ₩1,348.00 | ₩1,364.00 | ₩1,236.00 | 283,735 | |
| ₩1,309.00 | -68.00 | -4.9% | ₩1,299.00 | ₩1,425.00 | ₩1,215.00 | 549,485 | |
| ₩1,377.00 | -589.00 | -30.0% | ₩1,815.00 | ₩1,885.00 | ₩1,377.00 | 1,980,386 | |
| ₩1,966.00 | +453.00 | +29.9% | ₩1,582.00 | ₩1,966.00 | ₩1,581.00 | 1,378,255 | |
| ₩1,513.00 | +109.00 | +7.8% | ₩1,405.00 | ₩1,558.00 | ₩1,350.00 | 265,462 | |
| ₩1,404.00 | +144.00 | +11.4% | ₩1,254.00 | ₩1,437.00 | ₩1,197.00 | 290,954 | |
| ₩1,260.00 | -50.00 | -3.8% | ₩1,310.00 | ₩1,322.00 | ₩1,249.00 | 171,519 | |
| ₩1,310.00 | +69.00 | +5.6% | ₩1,242.00 | ₩1,378.00 | ₩1,231.00 | 601,699 | |
| ₩1,241.00 | +26.00 | +2.1% | ₩1,239.00 | ₩1,250.00 | ₩1,170.00 | 249,705 | |
| ₩1,215.00 | +23.00 | +1.9% | ₩1,210.00 | ₩1,347.00 | ₩1,199.00 | 1,174,666 | |
| ₩1,192.00 | +129.00 | +12.1% | ₩1,060.00 | ₩1,381.00 | ₩1,060.00 | 3,750,588 | |
| ₩1,063.00 | +23.00 | +2.2% | ₩1,070.00 | ₩1,095.00 | ₩1,020.00 | 187,350 | |
| ₩1,040.00 | -132.00 | -11.3% | ₩1,141.00 | ₩1,158.00 | ₩1,012.00 | 686,971 | |
| ₩1,172.00 | +270.00 | +29.9% | ₩902.00 | ₩1,172.00 | ₩902.00 | 1,237,083 | |
| ₩902.00 | -64.00 | -6.6% | ₩966.00 | ₩1,030.00 | ₩890.00 | 132,919 | |
| ₩966.00 | -28.00 | -2.8% | ₩1,058.00 | ₩1,058.00 | ₩951.00 | 23,328 |
- Ticker
- KRX:079190
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Aug 18, 2026
Kespion To Conduct Capital Increase Of 13 Billion Won For Operational Funds
Latest news
Kespion To Conduct Capital Increase Of 13 Billion Won For Operational Funds
Aug 18, 2026
Closed ₩1,966.00 (+29.9%) on Aug 18, 2026
KESPION Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Aug 18, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about KESPION Co. Ltd.