Kisan Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1,971.00 | 1,983.00 | 1,934.00 | 1,949.00 | 1,949.00 | 44,158 |
| 2024-07-26 | 1,947.00 | 1,997.00 | 1,947.00 | 1,971.00 | 1,971.00 | 11,575 |
| 2024-07-25 | 1,943.00 | 1,966.00 | 1,920.00 | 1,956.00 | 1,956.00 | 36,803 |
| 2024-07-24 | 1,954.00 | 1,982.00 | 1,954.00 | 1,967.00 | 1,967.00 | 14,533 |
| 2024-07-23 | 1,957.00 | 1,985.00 | 1,957.00 | 1,969.00 | 1,969.00 | 11,648 |
| 2024-07-22 | 2,025.00 | 2,025.00 | 1,960.00 | 1,975.00 | 1,975.00 | 39,816 |
| 2024-07-19 | 2,005.00 | 2,030.00 | 1,984.00 | 2,010.00 | 2,010.00 | 41,567 |
| 2024-07-18 | 2,005.00 | 2,025.00 | 1,970.00 | 2,025.00 | 2,025.00 | 48,908 |
| 2024-07-17 | 1,981.00 | 2,050.00 | 1,981.00 | 2,005.00 | 2,005.00 | 38,684 |
| 2024-07-16 | 1,998.00 | 1,999.00 | 1,981.00 | 1,981.00 | 1,981.00 | 39,677 |
| 2024-07-15 | 2,000.00 | 2,000.00 | 1,941.00 | 1,999.00 | 1,999.00 | 59,858 |
| 2024-07-12 | 2,000.00 | 2,030.00 | 1,955.00 | 2,000.00 | 2,000.00 | 30,542 |
| 2024-07-11 | 2,005.00 | 2,015.00 | 1,988.00 | 2,005.00 | 2,005.00 | 17,677 |
| 2024-07-10 | 1,976.00 | 2,030.00 | 1,969.00 | 2,005.00 | 2,005.00 | 39,146 |
| 2024-07-09 | 1,994.00 | 1,994.00 | 1,973.00 | 1,976.00 | 1,976.00 | 26,743 |
| 2024-07-08 | 1,999.00 | 1,999.00 | 1,919.00 | 1,995.00 | 1,995.00 | 34,546 |
| 2024-07-05 | 2,000.00 | 2,000.00 | 1,976.00 | 1,999.00 | 1,999.00 | 60,249 |
| 2024-07-04 | 2,005.00 | 2,040.00 | 1,994.00 | 2,000.00 | 2,000.00 | 13,014 |
| 2024-07-03 | 2,050.00 | 2,090.00 | 1,995.00 | 2,005.00 | 2,005.00 | 67,438 |
| 2024-07-02 | 2,125.00 | 2,125.00 | 2,025.00 | 2,065.00 | 2,065.00 | 58,921 |
| 2024-07-01 | 2,115.00 | 2,135.00 | 2,105.00 | 2,125.00 | 2,125.00 | 19,257 |
| 2024-06-28 | 2,110.00 | 2,150.00 | 2,110.00 | 2,135.00 | 2,135.00 | 33,481 |
| 2024-06-27 | 2,120.00 | 2,160.00 | 2,115.00 | 2,125.00 | 2,125.00 | 26,410 |
| 2024-06-26 | 2,155.00 | 2,165.00 | 2,120.00 | 2,140.00 | 2,140.00 | 16,650 |
| 2024-06-25 | 2,150.00 | 2,190.00 | 2,145.00 | 2,160.00 | 2,160.00 | 39,404 |
| 2024-06-24 | 2,105.00 | 2,200.00 | 2,105.00 | 2,175.00 | 2,175.00 | 44,901 |
| 2024-06-21 | 2,115.00 | 2,170.00 | 2,105.00 | 2,125.00 | 2,125.00 | 52,054 |
| 2024-06-20 | 2,130.00 | 2,140.00 | 2,100.00 | 2,130.00 | 2,130.00 | 21,952 |
| 2024-06-19 | 2,180.00 | 2,200.00 | 2,100.00 | 2,100.00 | 2,100.00 | 99,902 |
| 2024-06-18 | 2,225.00 | 2,235.00 | 2,160.00 | 2,200.00 | 2,200.00 | 194,654 |
| 2024-06-17 | 2,130.00 | 2,130.00 | 2,080.00 | 2,120.00 | 2,120.00 | 116,411 |
| 2024-06-14 | 2,175.00 | 2,175.00 | 2,110.00 | 2,130.00 | 2,130.00 | 56,827 |
| 2024-06-13 | 2,180.00 | 2,185.00 | 2,160.00 | 2,175.00 | 2,175.00 | 18,413 |
| 2024-06-12 | 2,165.00 | 2,190.00 | 2,160.00 | 2,170.00 | 2,170.00 | 34,326 |
| 2024-06-11 | 2,170.00 | 2,190.00 | 2,160.00 | 2,180.00 | 2,180.00 | 43,138 |
| 2024-06-10 | 2,225.00 | 2,225.00 | 2,170.00 | 2,190.00 | 2,190.00 | 39,698 |
| 2024-06-07 | 2,220.00 | 2,220.00 | 2,175.00 | 2,215.00 | 2,215.00 | 44,428 |
| 2024-06-05 | 2,255.00 | 2,255.00 | 2,180.00 | 2,215.00 | 2,215.00 | 53,650 |
| 2024-06-04 | 2,240.00 | 2,255.00 | 2,220.00 | 2,250.00 | 2,250.00 | 48,187 |
| 2024-06-03 | 2,235.00 | 2,255.00 | 2,210.00 | 2,245.00 | 2,245.00 | 48,259 |
| 2024-05-31 | 2,215.00 | 2,250.00 | 2,205.00 | 2,245.00 | 2,245.00 | 36,452 |
| 2024-05-30 | 2,250.00 | 2,250.00 | 2,200.00 | 2,205.00 | 2,205.00 | 63,236 |
| 2024-05-29 | 2,285.00 | 2,290.00 | 2,240.00 | 2,250.00 | 2,250.00 | 67,322 |
| 2024-05-28 | 2,305.00 | 2,320.00 | 2,270.00 | 2,290.00 | 2,290.00 | 48,888 |
| 2024-05-27 | 2,305.00 | 2,320.00 | 2,275.00 | 2,320.00 | 2,320.00 | 23,689 |
| 2024-05-24 | 2,300.00 | 2,300.00 | 2,270.00 | 2,280.00 | 2,280.00 | 43,250 |
| 2024-05-23 | 2,305.00 | 2,315.00 | 2,290.00 | 2,300.00 | 2,300.00 | 25,005 |
| 2024-05-22 | 2,320.00 | 2,330.00 | 2,295.00 | 2,305.00 | 2,305.00 | 53,463 |
| 2024-05-21 | 2,315.00 | 2,330.00 | 2,300.00 | 2,320.00 | 2,320.00 | 34,903 |
| 2024-05-20 | 2,330.00 | 2,335.00 | 2,305.00 | 2,310.00 | 2,310.00 | 38,449 |
| 2024-05-17 | 2,355.00 | 2,360.00 | 2,310.00 | 2,330.00 | 2,330.00 | 122,209 |
| 2024-05-16 | 2,380.00 | 2,395.00 | 2,360.00 | 2,370.00 | 2,370.00 | 73,984 |
| 2024-05-14 | 2,365.00 | 2,390.00 | 2,350.00 | 2,375.00 | 2,375.00 | 61,832 |
| 2024-05-13 | 2,405.00 | 2,405.00 | 2,365.00 | 2,375.00 | 2,375.00 | 32,996 |
| 2024-05-10 | 2,400.00 | 2,430.00 | 2,385.00 | 2,405.00 | 2,405.00 | 34,138 |
| 2024-05-09 | 2,395.00 | 2,425.00 | 2,375.00 | 2,405.00 | 2,405.00 | 37,120 |
| 2024-05-08 | 2,395.00 | 2,405.00 | 2,370.00 | 2,400.00 | 2,400.00 | 27,054 |
| 2024-05-07 | 2,420.00 | 2,445.00 | 2,380.00 | 2,395.00 | 2,395.00 | 60,064 |
| 2024-05-03 | 2,415.00 | 2,430.00 | 2,400.00 | 2,420.00 | 2,420.00 | 27,655 |
| 2024-05-02 | 2,415.00 | 2,440.00 | 2,380.00 | 2,415.00 | 2,415.00 | 64,682 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.