See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.01▲ 2.94%
← 035460.KQ stock page

Kisan Telecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-032,515.002,550.002,465.002,545.002,545.00106,713
2023-11-022,395.002,550.002,395.002,495.002,495.00293,842
2023-11-012,350.002,400.002,335.002,370.002,370.0088,688
2023-10-312,475.002,495.002,315.002,335.002,335.00232,400
2023-10-302,400.002,460.002,350.002,445.002,445.00118,140
2023-10-272,465.002,485.002,380.002,380.002,380.00215,150
2023-10-262,520.002,595.002,440.002,460.002,460.00179,016
2023-10-252,555.002,655.002,555.002,565.002,565.00295,589
2023-10-242,500.002,560.002,425.002,530.002,530.00243,452
2023-10-232,490.002,580.002,450.002,530.002,530.00255,417
2023-10-202,715.002,760.002,475.002,485.002,485.00643,716
2023-10-192,715.002,965.002,665.002,675.002,675.004,929,556
2023-10-182,665.002,830.002,580.002,660.002,660.001,266,305
2023-10-172,585.002,675.002,570.002,620.002,620.00350,105
2023-10-162,685.002,930.002,475.002,545.002,545.002,356,954
2023-10-132,765.002,795.002,650.002,685.002,685.00504,533
2023-10-122,800.002,830.002,735.002,750.002,750.00503,096
2023-10-112,745.002,850.002,635.002,840.002,840.001,592,610
2023-10-102,555.002,990.002,515.002,985.002,985.003,784,081
2023-10-062,430.002,545.002,430.002,545.002,545.0056,028
2023-10-052,435.002,480.002,415.002,430.002,430.0076,420
2023-10-042,520.002,530.002,430.002,430.002,430.00102,788
2023-09-272,505.002,575.002,485.002,565.002,565.0070,986
2023-09-262,550.002,560.002,485.002,515.002,515.00122,978
2023-09-252,595.002,630.002,550.002,570.002,570.0089,586
2023-09-222,600.002,630.002,550.002,600.002,600.00138,093
2023-09-212,705.002,735.002,620.002,635.002,635.00138,463
2023-09-202,800.002,805.002,710.002,725.002,725.00188,094
2023-09-192,700.002,930.002,695.002,840.002,840.00610,309
2023-09-182,745.002,745.002,665.002,705.002,705.0058,590
2023-09-152,760.002,800.002,730.002,760.002,760.00136,270
2023-09-142,680.002,820.002,640.002,775.002,775.00260,625
2023-09-132,630.002,740.002,560.002,675.002,675.00215,261
2023-09-122,670.002,705.002,630.002,630.002,630.0086,372
2023-09-112,665.002,735.002,665.002,670.002,670.0075,906
2023-09-082,645.002,675.002,610.002,660.002,660.00109,576
2023-09-072,700.002,725.002,635.002,655.002,655.00128,531
2023-09-062,745.002,780.002,710.002,715.002,715.0081,933
2023-09-052,760.002,795.002,735.002,750.002,750.00109,944
2023-09-042,835.002,835.002,745.002,760.002,760.00210,703
2023-09-012,755.002,970.002,735.002,855.002,855.00836,259
2023-08-312,795.002,820.002,750.002,755.002,755.0093,571
2023-08-302,825.002,840.002,790.002,795.002,795.0092,974
2023-08-292,745.002,825.002,735.002,815.002,815.00158,104
2023-08-282,710.002,770.002,710.002,735.002,735.0075,559
2023-08-252,735.002,745.002,685.002,695.002,695.0089,699
2023-08-242,710.002,785.002,710.002,740.002,740.00153,039
2023-08-232,655.002,730.002,625.002,705.002,705.00123,371
2023-08-222,685.002,720.002,640.002,645.002,645.00107,542
2023-08-212,655.002,700.002,625.002,685.002,685.00137,926
2023-08-182,650.002,685.002,605.002,675.002,675.00122,709
2023-08-172,625.002,690.002,590.002,690.002,690.00315,132
2023-08-162,875.002,885.002,680.002,710.002,710.00428,081
2023-08-142,995.002,995.002,880.002,905.002,905.00166,597
2023-08-112,940.003,070.002,940.002,995.002,995.00171,933
2023-08-102,970.002,980.002,900.002,965.002,965.00106,400
2023-08-092,840.002,955.002,830.002,955.002,955.00105,268
2023-08-082,965.003,015.002,825.002,845.002,845.00300,886
2023-08-072,940.003,015.002,915.002,985.002,985.00158,656
2023-08-042,945.002,975.002,915.002,940.002,940.00151,046
← NewerPage 13 of 20 · 1,196 trading daysOlder →

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.