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%WTI100.05▲ 0.58%
← 035460.KQ stock page

Kisan Telecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,020.003,030.002,910.002,950.002,950.00160,128
2023-08-023,065.003,150.002,985.003,010.003,010.00186,310
2023-08-013,110.003,150.003,005.003,065.003,065.00308,378
2023-07-313,040.003,065.002,985.003,050.003,050.00152,491
2023-07-282,935.003,060.002,935.003,035.003,035.00157,055
2023-07-272,900.003,015.002,900.002,940.002,940.00168,547
2023-07-263,120.003,155.002,835.002,920.002,920.00773,790
2023-07-253,165.003,250.003,105.003,145.003,145.00258,717
2023-07-243,385.003,395.003,135.003,165.003,165.00604,105
2023-07-213,565.003,645.003,395.003,395.003,395.00550,656
2023-07-203,580.003,630.003,505.003,630.003,630.00534,330
2023-07-193,445.003,610.003,445.003,610.003,610.00949,674
2023-07-183,560.003,565.003,410.003,415.003,415.00234,273
2023-07-173,455.003,540.003,380.003,540.003,540.00324,702
2023-07-143,460.003,555.003,395.003,450.003,450.00309,321
2023-07-133,550.003,570.003,450.003,450.003,450.00325,013
2023-07-123,570.003,615.003,490.003,550.003,550.00535,999
2023-07-113,435.003,560.003,395.003,560.003,560.00439,303
2023-07-103,360.003,490.003,335.003,425.003,425.00510,861
2023-07-073,440.003,500.003,340.003,360.003,360.00407,712
2023-07-063,460.003,520.003,380.003,510.003,510.00549,397
2023-07-053,555.003,635.003,405.003,440.003,440.00817,500
2023-07-043,730.003,740.003,505.003,555.003,555.001,367,356
2023-07-033,605.003,640.003,550.003,615.003,615.001,499,382
2023-06-303,725.003,760.003,520.003,570.003,570.002,311,419
2023-06-293,135.003,945.003,120.003,725.003,725.0021,387,789
2023-06-283,155.003,160.003,035.003,055.003,055.0075,350
2023-06-273,070.003,190.003,070.003,115.003,115.00101,695
2023-06-263,075.003,100.003,020.003,055.003,055.0091,516
2023-06-233,070.003,125.003,065.003,100.003,100.0085,063
2023-06-223,120.003,150.003,070.003,070.003,070.00116,201
2023-06-213,215.003,280.003,140.003,155.003,155.00153,749
2023-06-203,235.003,290.003,215.003,215.003,215.00154,463
2023-06-193,430.003,550.003,225.003,235.003,235.00584,716
2023-06-163,310.003,330.003,265.003,295.003,295.00161,082
2023-06-153,220.003,320.003,200.003,285.003,285.00138,237
2023-06-143,300.003,350.003,190.003,215.003,215.00239,638
2023-06-133,235.003,455.003,235.003,285.003,285.00654,496
2023-06-123,200.003,290.003,195.003,225.003,225.00136,395
2023-06-093,185.003,275.003,175.003,175.003,175.00136,316
2023-06-083,240.003,265.003,170.003,175.003,175.00145,554
2023-06-073,190.003,255.003,185.003,245.003,245.00152,551
2023-06-053,230.003,230.003,140.003,190.003,190.00124,551
2023-06-023,165.003,290.003,150.003,215.003,215.00279,156
2023-06-013,100.003,190.003,090.003,150.003,150.00147,432
2023-05-313,165.003,170.003,100.003,100.003,100.00118,370
2023-05-303,070.003,165.003,050.003,150.003,150.00196,324
2023-05-263,100.003,105.003,025.003,040.003,040.00102,252
2023-05-253,075.003,100.003,065.003,085.003,085.0051,504
2023-05-243,115.003,130.003,075.003,075.003,075.0073,900
2023-05-233,155.003,185.003,100.003,115.003,115.00113,368
2023-05-223,170.003,175.003,115.003,170.003,170.00102,837
2023-05-193,180.003,220.003,140.003,170.003,170.00137,320
2023-05-183,135.003,280.003,120.003,170.003,170.00433,976
2023-05-173,065.003,125.002,995.003,100.003,100.00227,438
2023-05-163,085.003,115.003,000.003,065.003,065.00200,048
2023-05-153,060.003,195.003,000.003,080.003,080.00409,549
2023-05-123,065.003,070.003,005.003,060.003,060.0097,170
2023-05-113,040.003,110.003,020.003,065.003,065.00107,990
2023-05-102,980.003,070.002,975.003,000.003,000.00106,527
← NewerPage 14 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.