Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KIST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 177.00 | 3.00 | 1.72% | 176.00 | 177.00 | 176.00 | 159,263 |
| May 07 2024 | 174.00 | 1.00 | 0.58% | 176.00 | 176.00 | 171.75 | 59,174 |
| May 03 2024 | 173.00 | -0.50 | -0.29% | 175.00 | 175.00 | 173.00 | 68,865 |
| May 02 2024 | 173.50 | -3.00 | -1.70% | 176.50 | 176.75 | 173.50 | 76,686 |
| May 01 2024 | 176.50 | -3.50 | -1.94% | 180.50 | 180.50 | 176.50 | 152,540 |
| Apr 30 2024 | 180.00 | 1.00 | 0.56% | 181.50 | 183.00 | 180.00 | 214,748 |
| Apr 29 2024 | 179.00 | 1.00 | 0.56% | 177.50 | 181.50 | 176.50 | 262,870 |
| Apr 26 2024 | 178.00 | 5.00 | 2.89% | 173.00 | 178.00 | 172.50 | 231,430 |
| Apr 25 2024 | 173.00 | 3.00 | 1.76% | 169.50 | 173.00 | 169.50 | 107,137 |
| Apr 24 2024 | 170.00 | 2.50 | 1.49% | 170.50 | 171.00 | 168.50 | 119,229 |
| Apr 23 2024 | 167.50 | 2.50 | 1.52% | 166.50 | 167.50 | 166.00 | 149,291 |
| Apr 22 2024 | 165.00 | 0.00 | 0.00% | 166.50 | 167.50 | 165.00 | 47,481 |
| Apr 19 2024 | 165.00 | -2.00 | -1.20% | 165.00 | 166.50 | 164.50 | 91,027 |
| Apr 18 2024 | 167.00 | 4.50 | 2.77% | 165.00 | 167.00 | 162.00 | 117,322 |
| Apr 17 2024 | 162.50 | -2.00 | -1.22% | 164.50 | 165.00 | 160.75 | 81,193 |
| Apr 16 2024 | 164.50 | -2.50 | -1.50% | 165.50 | 165.50 | 163.00 | 64,463 |
| Apr 15 2024 | 167.00 | 0.00 | 0.00% | 168.50 | 170.00 | 165.50 | 64,310 |
| Apr 12 2024 | 167.00 | 0.00 | 0.00% | 166.50 | 168.50 | 165.00 | 106,492 |
| Apr 11 2024 | 167.00 | 8.00 | 5.03% | 159.00 | 167.50 | 158.00 | 197,203 |
| Apr 10 2024 | 159.00 | 5.00 | 3.25% | 151.50 | 160.00 | 151.50 | 186,423 |
| Apr 09 2024 | 154.00 | 1.00 | 0.65% | 153.00 | 154.00 | 151.50 | 124,441 |
| Apr 08 2024 | 153.00 | -2.50 | -1.61% | 156.00 | 156.75 | 153.00 | 112,371 |
| Apr 05 2024 | 155.50 | -2.50 | -1.58% | 159.50 | 159.50 | 155.00 | 173,833 |
| Apr 04 2024 | 158.00 | 1.00 | 0.64% | 154.50 | 158.50 | 154.00 | 164,949 |
| Apr 03 2024 | 157.00 | 11.00 | 7.53% | 146.00 | 157.00 | 145.50 | 197,993 |
| Apr 02 2024 | 146.00 | 0.00 | 0.00% | 144.50 | 146.00 | 144.50 | 149,414 |
| Mar 28 2024 | 146.00 | 1.80 | 1.25% | 144.50 | 146.00 | 144.00 | 383,427 |
| Mar 27 2024 | 144.20 | -2.80 | -1.90% | 147.00 | 147.00 | 144.20 | 91,185 |
| Mar 26 2024 | 147.00 | -1.00 | -0.68% | 148.00 | 148.00 | 147.00 | 254,910 |
| Mar 25 2024 | 148.00 | 0.00 | 0.00% | 150.50 | 150.50 | 148.00 | 182,850 |
| Mar 22 2024 | 148.00 | -1.00 | -0.67% | 150.00 | 151.00 | 148.00 | 134,242 |
| Mar 21 2024 | 149.00 | 1.00 | 0.68% | 148.50 | 150.00 | 147.00 | 189,666 |
| Mar 20 2024 | 148.00 | -0.50 | -0.34% | 148.50 | 148.50 | 148.00 | 284,347 |
| Mar 19 2024 | 148.50 | -1.50 | -1.00% | 149.00 | 149.00 | 148.50 | 147,790 |
| Mar 18 2024 | 150.00 | 2.00 | 1.35% | 148.00 | 150.00 | 148.00 | 64,169 |
| Mar 15 2024 | 148.00 | 1.00 | 0.68% | 146.50 | 148.50 | 145.50 | 276,603 |
| Mar 14 2024 | 147.00 | 0.00 | 0.00% | 146.50 | 147.00 | 146.50 | 61,732 |
| Mar 13 2024 | 147.00 | 1.00 | 0.68% | 146.50 | 147.00 | 145.50 | 237,866 |
| Mar 12 2024 | 146.00 | 1.00 | 0.69% | 146.50 | 146.50 | 144.50 | 62,655 |
| Mar 11 2024 | 145.00 | -3.00 | -2.03% | 149.00 | 149.00 | 145.00 | 160,298 |
| Mar 08 2024 | 148.00 | -2.00 | -1.33% | 150.00 | 150.00 | 148.00 | 125,870 |
| Mar 07 2024 | 150.00 | -1.00 | -0.66% | 150.50 | 150.50 | 146.00 | 178,678 |
| Mar 06 2024 | 151.00 | 2.00 | 1.34% | 151.00 | 151.50 | 148.70 | 106,817 |
| Mar 05 2024 | 149.00 | -17.00 | -10.24% | 163.50 | 166.30 | 149.00 | 312,644 |
| Mar 04 2024 | 166.00 | -4.00 | -2.35% | 170.50 | 170.50 | 163.50 | 110,614 |
| Mar 01 2024 | 170.00 | 0.00 | 0.00% | 171.50 | 171.50 | 170.00 | 124,217 |
| Feb 29 2024 | 170.00 | -3.00 | -1.73% | 172.50 | 172.50 | 170.00 | 31,505 |
| Feb 28 2024 | 173.00 | 0.50 | 0.29% | 172.50 | 173.50 | 171.00 | 42,923 |
| Feb 27 2024 | 172.50 | 2.50 | 1.47% | 172.50 | 172.50 | 170.00 | 28,602 |
| Feb 26 2024 | 170.00 | -3.00 | -1.73% | 172.50 | 172.50 | 170.00 | 51,634 |
| Feb 23 2024 | 173.00 | -2.00 | -1.14% | 174.50 | 175.50 | 172.50 | 175,110 |
| Feb 22 2024 | 175.00 | 5.00 | 2.94% | 168.00 | 176.50 | 168.00 | 443,071 |
| Feb 21 2024 | 170.00 | 14.00 | 8.97% | 156.00 | 170.00 | 154.50 | 1,046,786 |
| Feb 20 2024 | 156.00 | 18.00 | 13.04% | 141.00 | 156.00 | 140.10 | 2,311,273 |
| Feb 19 2024 | 138.00 | -2.00 | -1.43% | 141.00 | 141.40 | 138.00 | 86,616 |
| Feb 16 2024 | 140.00 | -1.00 | -0.71% | 141.00 | 141.50 | 140.00 | 68,229 |
| Feb 15 2024 | 141.00 | 0.20 | 0.14% | 142.00 | 142.00 | 141.00 | 148,888 |
| Feb 14 2024 | 140.80 | -0.20 | -0.14% | 142.00 | 142.10 | 140.80 | 105,843 |
| Feb 13 2024 | 141.00 | -1.00 | -0.70% | 142.50 | 142.80 | 141.00 | 296,397 |
| Feb 12 2024 | 142.00 | 1.00 | 0.71% | 142.50 | 142.50 | 142.00 | 410,990 |
| Feb 09 2024 | 141.00 | -0.80 | -0.56% | 142.50 | 142.50 | 141.00 | 57,258 |
