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%WTI98.53▲ 1.42%
← 035460.KQ stock page

Kisan Telecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,220.004,350.004,035.004,350.004,350.00616,949
2026-04-214,420.004,500.004,075.004,220.004,220.00912,049
2026-04-204,565.004,625.004,340.004,420.004,420.00698,585
2026-04-174,720.004,830.004,265.004,560.004,560.001,372,029
2026-04-165,950.005,950.004,500.004,720.004,720.003,561,738
2026-04-156,680.006,680.005,800.005,850.005,850.003,115,347
2026-04-146,800.007,230.005,720.006,200.006,200.0011,222,080
2026-04-135,000.006,030.004,700.006,030.006,030.009,234,026
2026-04-103,820.004,645.003,650.004,645.004,645.003,902,788
2026-04-093,920.004,130.003,295.003,575.003,575.008,060,389
2026-04-082,775.003,510.002,755.003,510.003,510.002,333,495
2026-04-072,875.002,875.002,650.002,700.002,700.00393,949
2026-04-063,050.003,085.002,760.002,900.002,900.001,021,546
2026-04-032,620.003,040.002,610.002,900.002,900.001,292,089
2026-04-022,675.002,720.002,490.002,550.002,550.00361,222
2026-04-012,600.002,765.002,505.002,685.002,685.00633,782
2026-03-312,620.002,625.002,375.002,415.002,415.00497,064
2026-03-302,710.002,710.002,650.002,655.002,655.00228,430
2026-03-272,695.002,795.002,650.002,785.002,785.00116,522
2026-03-262,890.002,890.002,750.002,755.002,755.00294,650
2026-03-252,840.002,995.002,715.002,940.002,940.001,130,538
2026-03-242,540.003,070.002,540.002,785.002,785.004,043,337
2026-03-232,600.002,730.002,510.002,510.002,510.00435,255
2026-03-202,555.002,730.002,510.002,620.002,620.00401,306
2026-03-192,560.002,635.002,510.002,550.002,550.00252,394
2026-03-182,545.002,590.002,505.002,585.002,585.00215,159
2026-03-172,635.002,660.002,520.002,520.002,520.00309,880
2026-03-162,530.002,660.002,480.002,605.002,605.00447,035
2026-03-132,630.002,650.002,510.002,545.002,545.00644,852
2026-03-122,660.002,830.002,450.002,690.002,690.004,176,575
2026-03-112,040.002,630.002,040.002,630.002,630.003,051,492
2026-03-101,980.002,060.001,980.002,025.002,025.00117,747
2026-03-092,050.002,055.001,931.001,968.001,968.0094,765
2026-03-062,080.002,095.002,015.002,050.002,050.0094,305
2026-03-052,035.002,120.002,030.002,085.002,085.0084,762
2026-03-042,250.002,250.001,955.001,975.001,975.00248,400
2026-03-032,050.002,270.002,050.002,200.002,200.00368,747
2026-02-272,230.002,230.002,120.002,150.002,150.00122,402
2026-02-262,280.002,285.002,215.002,230.002,230.0086,197
2026-02-252,260.002,325.002,250.002,280.002,280.00129,484
2026-02-242,220.002,330.002,215.002,260.002,260.00125,077
2026-02-232,245.002,255.002,150.002,220.002,220.0092,792
2026-02-202,255.002,275.002,180.002,210.002,210.00128,233
2026-02-192,190.002,275.002,150.002,275.002,275.00149,629
2026-02-132,110.002,245.002,025.002,150.002,150.00249,437
2026-02-122,090.002,135.002,080.002,110.002,110.0049,982
2026-02-112,035.002,140.002,015.002,090.002,090.0098,403
2026-02-102,035.002,035.002,010.002,015.002,015.0038,812
2026-02-091,992.002,050.001,985.002,015.002,015.0039,935
2026-02-062,020.002,020.001,922.001,990.001,990.0053,323
2026-02-052,020.002,050.002,000.002,025.002,025.0047,329
2026-02-042,010.002,030.001,987.002,020.002,020.0064,029
2026-02-032,095.002,095.001,955.002,000.002,000.0050,965
2026-02-021,961.002,030.001,922.001,940.001,940.0055,391
2026-01-301,993.002,000.001,915.001,976.001,976.0073,641
2026-01-291,972.002,005.001,968.001,994.001,994.0051,777
2026-01-282,020.002,040.001,950.001,971.001,971.0080,063
2026-01-272,010.002,025.001,965.002,020.002,020.0060,046
2026-01-261,953.002,025.001,933.002,005.002,005.00144,954
2026-01-231,903.001,954.001,893.001,922.001,922.00107,996
← NewerPage 3 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.