Stock listing
KRX:475430 Kistron Co., Ltd. (키스트론) 주가
Follow Kistron Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:475430
₩3,810.00 KRW -160.00 (-4.0%)
Close on Oct 30, 2026
- Day range
- ₩3,765.00 – ₩3,970.00 KRWOct 30, 2026
- Volume
- 101,277 sharesOct 30, 2026
- Market cap
- ₩68.00B KRWAt the close on Oct 30, 2026 · price × 17.85M shares outstanding
- 52-week range
- ₩3,315.00 – ₩7,820.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩996.6M KRWMedian day 112,856 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:475430 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,810.00 | -160.00 | -4.0% | ₩3,935.00 | ₩3,970.00 | ₩3,765.00 | 101,277 | |
| ₩3,970.00 | -40.00 | -1.0% | ₩3,970.00 | ₩4,010.00 | ₩3,890.00 | 71,036 | |
| ₩4,010.00 | +45.00 | +1.1% | ₩4,000.00 | ₩4,070.00 | ₩3,895.00 | 111,361 | |
| ₩3,965.00 | +80.00 | +2.1% | ₩3,905.00 | ₩4,005.00 | ₩3,905.00 | 50,322 | |
| ₩3,885.00 | -190.00 | -4.7% | ₩3,975.00 | ₩4,100.00 | ₩3,880.00 | 67,868 | |
| ₩4,075.00 | -10.00 | -0.2% | ₩4,025.00 | ₩4,110.00 | ₩3,900.00 | 84,951 | |
| ₩4,085.00 | -95.00 | -2.3% | ₩4,170.00 | ₩4,210.00 | ₩4,070.00 | 71,236 | |
| ₩4,180.00 | -5.00 | -0.1% | ₩4,200.00 | ₩4,280.00 | ₩4,145.00 | 61,164 | |
| ₩4,185.00 | -180.00 | -4.1% | ₩4,310.00 | ₩4,395.00 | ₩4,165.00 | 102,805 | |
| ₩4,365.00 | +85.00 | +2.0% | ₩4,190.00 | ₩4,395.00 | ₩4,190.00 | 80,247 | |
| ₩4,280.00 | +125.00 | +3.0% | ₩4,250.00 | ₩4,350.00 | ₩4,220.00 | 173,971 | |
| ₩4,155.00 | -285.00 | -6.4% | ₩4,290.00 | ₩4,320.00 | ₩4,090.00 | 294,727 | |
| ₩4,440.00 | +70.00 | +1.6% | ₩4,375.00 | ₩4,545.00 | ₩4,345.00 | 614,476 | |
| ₩4,370.00 | -50.00 | -1.1% | ₩4,355.00 | ₩4,370.00 | ₩4,200.00 | 159,656 | |
| ₩4,420.00 | -10.00 | -0.2% | ₩4,430.00 | ₩4,490.00 | ₩4,350.00 | 101,742 | |
| ₩4,430.00 | +45.00 | +1.0% | ₩4,390.00 | ₩4,485.00 | ₩4,300.00 | 108,069 | |
| ₩4,385.00 | -80.00 | -1.8% | ₩4,425.00 | ₩4,465.00 | ₩4,355.00 | 110,445 | |
| ₩4,465.00 | -35.00 | -0.8% | ₩4,525.00 | ₩4,535.00 | ₩4,390.00 | 133,308 | |
| ₩4,500.00 | +45.00 | +1.0% | ₩4,450.00 | ₩4,520.00 | ₩4,425.00 | 119,591 | |
| ₩4,455.00 | +80.00 | +1.8% | ₩4,390.00 | ₩4,460.00 | ₩4,340.00 | 97,524 | |
| ₩4,375.00 | -40.00 | -0.9% | ₩4,420.00 | ₩4,510.00 | ₩4,335.00 | 124,745 | |
| ₩4,415.00 | +15.00 | +0.3% | ₩4,400.00 | ₩4,430.00 | ₩4,325.00 | 73,422 | |
| ₩4,400.00 | +110.00 | +2.6% | ₩4,290.00 | ₩4,475.00 | ₩4,200.00 | 126,838 | |
| ₩4,290.00 | -45.00 | -1.0% | ₩4,370.00 | ₩4,400.00 | ₩4,220.00 | 96,446 | |
| ₩4,335.00 | +65.00 | +1.5% | ₩4,310.00 | ₩4,510.00 | ₩4,280.00 | 180,860 | |
| ₩4,270.00 | -100.00 | -2.3% | ₩4,375.00 | ₩4,385.00 | ₩4,245.00 | 84,573 | |
| ₩4,370.00 | +115.00 | +2.7% | ₩4,290.00 | ₩4,450.00 | ₩4,255.00 | 215,288 | |
| ₩4,255.00 | +60.00 | +1.4% | ₩4,185.00 | ₩4,290.00 | ₩4,145.00 | 92,764 | |
| ₩4,195.00 | +75.00 | +1.8% | ₩4,140.00 | ₩4,195.00 | ₩4,065.00 | 72,025 | |
| ₩4,120.00 | +40.00 | +1.0% | ₩4,050.00 | ₩4,185.00 | ₩4,045.00 | 100,491 | |
| ₩4,080.00 | -75.00 | -1.8% | ₩4,150.00 | ₩4,150.00 | ₩4,020.00 | 114,350 | |
| ₩4,155.00 | +55.00 | +1.3% | ₩4,030.00 | ₩4,340.00 | ₩4,010.00 | 405,750 | |
| ₩4,100.00 | +20.00 | +0.5% | ₩4,080.00 | ₩4,120.00 | ₩3,995.00 | 104,507 | |
| ₩4,080.00 | +20.00 | +0.5% | ₩4,070.00 | ₩4,145.00 | ₩4,050.00 | 123,622 | |
| ₩4,060.00 | -60.00 | -1.5% | ₩4,145.00 | ₩4,170.00 | ₩4,060.00 | 114,936 | |
| ₩4,120.00 | -50.00 | -1.2% | ₩4,150.00 | ₩4,190.00 | ₩4,095.00 | 70,075 | |
| ₩4,170.00 | +125.00 | +3.1% | ₩4,100.00 | ₩4,205.00 | ₩4,080.00 | 53,293 | |
| ₩4,045.00 | -80.00 | -1.9% | ₩4,125.00 | ₩4,185.00 | ₩4,015.00 | 101,327 | |
| ₩4,125.00 | -125.00 | -2.9% | ₩4,200.00 | ₩4,265.00 | ₩4,125.00 | 77,941 | |
| ₩4,250.00 | -60.00 | -1.4% | ₩4,260.00 | ₩4,345.00 | ₩4,220.00 | 70,572 | |
| ₩4,310.00 | -75.00 | -1.7% | ₩4,380.00 | ₩4,380.00 | ₩4,200.00 | 56,889 | |
| ₩4,385.00 | +15.00 | +0.3% | ₩4,370.00 | ₩4,420.00 | ₩4,290.00 | 86,294 | |
| ₩4,370.00 | -35.00 | -0.8% | ₩4,410.00 | ₩4,490.00 | ₩4,350.00 | 96,099 | |
| ₩4,405.00 | +105.00 | +2.4% | ₩4,300.00 | ₩4,420.00 | ₩4,270.00 | 82,994 | |
| ₩4,300.00 | +50.00 | +1.2% | ₩4,250.00 | ₩4,305.00 | ₩4,080.00 | 86,695 | |
| ₩4,250.00 | -90.00 | -2.1% | ₩4,340.00 | ₩4,400.00 | ₩4,240.00 | 177,303 | |
| ₩4,340.00 | -205.00 | -4.5% | ₩4,545.00 | ₩4,545.00 | ₩4,285.00 | 201,442 | |
| ₩4,545.00 | -15.00 | -0.3% | ₩4,550.00 | ₩4,600.00 | ₩4,495.00 | 153,341 | |
| ₩4,560.00 | -5.00 | -0.1% | ₩4,500.00 | ₩4,615.00 | ₩4,425.00 | 217,402 | |
| ₩4,565.00 | -10.00 | -0.2% | ₩4,730.00 | ₩4,800.00 | ₩4,500.00 | 623,842 | |
| ₩4,575.00 | 0.00 | 0.0% | ₩4,615.00 | ₩4,685.00 | ₩4,240.00 | 302,455 | |
| ₩4,575.00 | +15.00 | +0.3% | ₩4,620.00 | ₩4,860.00 | ₩4,545.00 | 704,505 | |
| ₩4,560.00 | +40.00 | +0.9% | ₩4,520.00 | ₩4,685.00 | ₩4,410.00 | 615,671 | |
| ₩4,520.00 | -15.00 | -0.3% | ₩4,540.00 | ₩4,760.00 | ₩4,465.00 | 1,085,187 | |
| ₩4,535.00 | +345.00 | +8.2% | ₩4,200.00 | ₩4,750.00 | ₩4,200.00 | 3,004,825 | |
| ₩4,190.00 | +20.00 | +0.5% | ₩4,185.00 | ₩4,285.00 | ₩4,095.00 | 169,275 | |
| ₩4,170.00 | -35.00 | -0.8% | ₩4,150.00 | ₩4,230.00 | ₩4,115.00 | 156,806 | |
| ₩4,205.00 | +155.00 | +3.8% | ₩4,095.00 | ₩4,230.00 | ₩4,080.00 | 260,203 | |
| ₩4,050.00 | +175.00 | +4.5% | ₩3,905.00 | ₩4,050.00 | ₩3,905.00 | 213,486 | |
| ₩3,875.00 | +70.00 | +1.8% | ₩3,760.00 | ₩3,975.00 | ₩3,690.00 | 191,950 | |
| ₩3,805.00 | +285.00 | +8.1% | ₩3,700.00 | ₩3,850.00 | ₩3,610.00 | 318,432 | |
| ₩3,520.00 | +20.00 | +0.6% | ₩3,315.00 | ₩3,630.00 | ₩3,315.00 | 245,208 |
- Ticker
- KRX:475430
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Kistron Co., Ltd.