See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.50▼ 3.23%
← 035460.KQ stock page

Kisan Telecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,055.002,130.002,045.002,060.002,060.0046,071
2026-07-211,966.002,050.001,920.002,015.002,015.0051,185
2026-07-202,065.002,065.001,950.001,965.001,965.0085,230
2026-07-162,140.002,185.002,045.002,065.002,065.0068,170
2026-07-152,110.002,225.002,110.002,190.002,190.0089,568
2026-07-142,050.002,100.001,970.002,100.002,100.0086,398
2026-07-132,255.002,295.002,055.002,055.002,055.00160,061
2026-07-102,080.002,305.002,080.002,255.002,255.00168,670
2026-07-092,090.002,120.001,986.002,040.002,040.0096,172
2026-07-082,120.002,145.001,997.002,005.002,005.00106,800
2026-07-072,180.002,230.002,080.002,125.002,125.0091,944
2026-07-062,250.002,250.002,130.002,190.002,190.0074,913
2026-07-032,125.002,235.002,010.002,235.002,235.00158,240
2026-07-022,245.002,245.002,085.002,120.002,120.0086,172
2026-07-012,275.002,385.002,250.002,280.002,280.00150,777
2026-06-302,345.002,405.002,270.002,270.002,270.00115,678
2026-06-292,140.002,345.002,140.002,345.002,345.00220,428
2026-06-262,350.002,350.002,105.002,155.002,155.00113,182
2026-06-252,420.002,455.002,260.002,275.002,275.00119,689
2026-06-242,235.002,420.002,220.002,420.002,420.00243,278
2026-06-232,445.002,445.002,220.002,255.002,255.00167,370
2026-06-222,510.002,535.002,385.002,445.002,445.00122,248
2026-06-192,635.002,680.002,435.002,510.002,510.00240,315
2026-06-182,775.002,775.002,590.002,635.002,635.00169,593
2026-06-172,755.002,790.002,700.002,735.002,735.0097,801
2026-06-162,905.002,950.002,750.002,755.002,755.00238,645
2026-06-152,850.003,035.002,795.002,880.002,880.00331,048
2026-06-122,715.002,805.002,705.002,710.002,710.00141,756
2026-06-112,615.002,720.002,585.002,680.002,680.00103,895
2026-06-102,695.002,815.002,560.002,640.002,640.00127,081
2026-06-092,800.002,860.002,710.002,730.002,730.00241,140
2026-06-082,565.002,740.002,565.002,740.002,740.00197,853
2026-06-053,070.003,090.002,845.002,845.002,845.00190,143
2026-06-042,875.003,145.002,850.003,145.003,145.00291,647
2026-06-022,945.002,945.002,725.002,880.002,880.00278,660
2026-06-013,120.003,120.002,810.002,945.002,945.00384,721
2026-05-293,395.003,405.003,015.003,120.003,120.00324,444
2026-05-283,500.003,500.003,155.003,245.003,245.00355,287
2026-05-273,760.003,760.003,500.003,500.003,500.00333,623
2026-05-263,790.003,860.003,715.003,780.003,780.00540,990
2026-05-223,525.003,755.003,525.003,680.003,680.00549,621
2026-05-213,530.003,680.003,475.003,525.003,525.00314,286
2026-05-203,380.003,715.003,205.003,480.003,480.00921,212
2026-05-193,480.003,615.003,320.003,380.003,380.00335,762
2026-05-183,600.003,675.003,420.003,465.003,465.00316,049
2026-05-153,725.003,742.003,545.003,600.003,600.00579,063
2026-05-143,720.003,840.003,650.003,725.003,725.00450,928
2026-05-133,905.003,990.003,700.003,720.003,720.00551,675
2026-05-124,520.004,560.003,800.004,020.004,020.001,494,775
2026-05-114,030.004,705.004,005.004,390.004,390.004,010,960
2026-05-084,200.004,375.003,930.004,030.004,030.001,581,655
2026-05-073,920.004,245.003,805.004,050.004,050.001,687,344
2026-05-063,995.003,995.003,730.003,905.003,905.00837,835
2026-05-043,875.004,045.003,795.003,890.003,890.001,315,560
2026-04-303,700.004,015.003,635.003,835.003,835.001,887,127
2026-04-293,680.003,780.003,635.003,710.003,710.00605,516
2026-04-284,185.004,185.003,680.003,705.003,705.001,323,956
2026-04-273,990.004,220.003,925.004,200.004,200.00885,278
2026-04-244,010.004,085.003,850.003,990.003,990.00509,767
2026-04-234,350.004,355.003,960.004,000.004,000.00746,502
← NewerPage 2 of 5 · 245 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.