Kisan Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,880.00 | 1,901.00 | 1,876.00 | 1,893.00 | 1,893.00 | 54,423 |
| 2026-01-21 | 1,897.00 | 1,899.00 | 1,876.00 | 1,880.00 | 1,880.00 | 27,853 |
| 2026-01-20 | 1,925.00 | 1,925.00 | 1,870.00 | 1,897.00 | 1,897.00 | 32,195 |
| 2026-01-19 | 1,895.00 | 1,897.00 | 1,875.00 | 1,875.00 | 1,875.00 | 44,983 |
| 2026-01-16 | 1,903.00 | 1,915.00 | 1,880.00 | 1,895.00 | 1,895.00 | 58,261 |
| 2026-01-15 | 1,882.00 | 1,904.00 | 1,882.00 | 1,903.00 | 1,903.00 | 36,884 |
| 2026-01-14 | 1,895.00 | 1,895.00 | 1,848.00 | 1,882.00 | 1,882.00 | 81,343 |
| 2026-01-13 | 1,867.00 | 1,884.00 | 1,856.00 | 1,882.00 | 1,882.00 | 72,516 |
| 2026-01-12 | 1,840.00 | 1,964.00 | 1,840.00 | 1,866.00 | 1,866.00 | 102,054 |
| 2026-01-09 | 1,853.00 | 1,859.00 | 1,834.00 | 1,840.00 | 1,840.00 | 28,270 |
| 2026-01-08 | 1,876.00 | 1,888.00 | 1,847.00 | 1,853.00 | 1,853.00 | 42,280 |
| 2026-01-07 | 1,907.00 | 1,907.00 | 1,822.00 | 1,879.00 | 1,879.00 | 50,181 |
| 2026-01-06 | 1,941.00 | 1,941.00 | 1,896.00 | 1,907.00 | 1,907.00 | 18,803 |
| 2026-01-05 | 1,945.00 | 1,946.00 | 1,926.00 | 1,941.00 | 1,941.00 | 39,173 |
| 2026-01-02 | 1,923.00 | 1,939.00 | 1,917.00 | 1,937.00 | 1,937.00 | 41,543 |
| 2025-12-30 | 1,913.00 | 1,934.00 | 1,855.00 | 1,916.00 | 1,916.00 | 19,300 |
| 2025-12-29 | 1,913.00 | 1,919.00 | 1,893.00 | 1,913.00 | 1,913.00 | 26,982 |
| 2025-12-26 | 1,895.00 | 1,930.00 | 1,895.00 | 1,913.00 | 1,913.00 | 19,845 |
| 2025-12-24 | 1,914.00 | 1,925.00 | 1,874.00 | 1,914.00 | 1,914.00 | 21,144 |
| 2025-12-23 | 1,936.00 | 1,936.00 | 1,912.00 | 1,914.00 | 1,914.00 | 39,784 |
| 2025-12-22 | 1,935.00 | 1,935.00 | 1,922.00 | 1,923.00 | 1,923.00 | 66,301 |
| 2025-12-19 | 1,922.00 | 1,933.00 | 1,915.00 | 1,927.00 | 1,927.00 | 20,553 |
| 2025-12-18 | 1,925.00 | 1,931.00 | 1,914.00 | 1,924.00 | 1,924.00 | 14,708 |
| 2025-12-17 | 1,914.00 | 1,929.00 | 1,910.00 | 1,925.00 | 1,925.00 | 23,914 |
| 2025-12-16 | 1,924.00 | 1,926.00 | 1,888.00 | 1,915.00 | 1,915.00 | 19,331 |
| 2025-12-15 | 1,891.00 | 1,922.00 | 1,857.00 | 1,910.00 | 1,910.00 | 21,937 |
| 2025-12-12 | 1,907.00 | 1,913.00 | 1,883.00 | 1,907.00 | 1,907.00 | 8,193 |
| 2025-12-11 | 1,901.00 | 1,918.00 | 1,888.00 | 1,907.00 | 1,907.00 | 13,788 |
| 2025-12-10 | 1,922.00 | 1,923.00 | 1,881.00 | 1,901.00 | 1,901.00 | 19,600 |
| 2025-12-09 | 1,870.00 | 1,899.00 | 1,867.00 | 1,880.00 | 1,880.00 | 15,094 |
| 2025-12-08 | 1,907.00 | 1,918.00 | 1,866.00 | 1,870.00 | 1,870.00 | 23,889 |
| 2025-12-05 | 1,919.00 | 1,919.00 | 1,898.00 | 1,907.00 | 1,907.00 | 8,476 |
| 2025-12-04 | 1,907.00 | 1,919.00 | 1,887.00 | 1,914.00 | 1,914.00 | 14,191 |
| 2025-12-03 | 1,914.00 | 1,914.00 | 1,895.00 | 1,913.00 | 1,913.00 | 25,169 |
| 2025-12-02 | 1,896.00 | 1,920.00 | 1,879.00 | 1,914.00 | 1,914.00 | 24,113 |
| 2025-12-01 | 1,922.00 | 1,922.00 | 1,894.00 | 1,896.00 | 1,896.00 | 30,945 |
| 2025-11-28 | 1,842.00 | 1,896.00 | 1,842.00 | 1,894.00 | 1,894.00 | 37,673 |
| 2025-11-27 | 1,862.00 | 1,900.00 | 1,840.00 | 1,840.00 | 1,840.00 | 53,431 |
| 2025-11-26 | 1,807.00 | 1,900.00 | 1,797.00 | 1,862.00 | 1,862.00 | 22,664 |
| 2025-11-25 | 1,802.00 | 1,835.00 | 1,783.00 | 1,805.00 | 1,805.00 | 29,358 |
| 2025-11-24 | 1,875.00 | 1,876.00 | 1,823.00 | 1,823.00 | 1,823.00 | 25,457 |
| 2025-11-21 | 1,851.00 | 1,914.00 | 1,847.00 | 1,875.00 | 1,875.00 | 20,770 |
| 2025-11-20 | 1,889.00 | 1,915.00 | 1,880.00 | 1,914.00 | 1,914.00 | 40,787 |
| 2025-11-19 | 1,862.00 | 1,899.00 | 1,825.00 | 1,889.00 | 1,889.00 | 38,326 |
| 2025-11-18 | 1,866.00 | 1,899.00 | 1,823.00 | 1,884.00 | 1,884.00 | 75,194 |
| 2025-11-17 | 1,808.00 | 1,885.00 | 1,808.00 | 1,884.00 | 1,884.00 | 119,834 |
| 2025-11-14 | 1,775.00 | 1,870.00 | 1,720.00 | 1,808.00 | 1,808.00 | 95,729 |
| 2025-11-13 | 1,748.00 | 1,776.00 | 1,741.00 | 1,776.00 | 1,776.00 | 15,891 |
| 2025-11-12 | 1,735.00 | 1,755.00 | 1,731.00 | 1,748.00 | 1,748.00 | 15,924 |
| 2025-11-11 | 1,742.00 | 1,776.00 | 1,726.00 | 1,749.00 | 1,749.00 | 20,025 |
| 2025-11-10 | 1,704.00 | 1,780.00 | 1,690.00 | 1,742.00 | 1,742.00 | 53,262 |
| 2025-11-07 | 1,694.00 | 1,709.00 | 1,683.00 | 1,705.00 | 1,705.00 | 28,612 |
| 2025-11-06 | 1,710.00 | 1,725.00 | 1,700.00 | 1,716.00 | 1,716.00 | 20,713 |
| 2025-11-05 | 1,764.00 | 1,764.00 | 1,700.00 | 1,719.00 | 1,719.00 | 26,565 |
| 2025-11-04 | 1,775.00 | 1,775.00 | 1,754.00 | 1,764.00 | 1,764.00 | 48,247 |
| 2025-11-03 | 1,758.00 | 1,780.00 | 1,758.00 | 1,775.00 | 1,775.00 | 57,485 |
| 2025-10-31 | 1,765.00 | 1,789.00 | 1,744.00 | 1,775.00 | 1,775.00 | 36,394 |
| 2025-10-30 | 1,765.00 | 1,787.00 | 1,738.00 | 1,765.00 | 1,765.00 | 96,872 |
| 2025-10-29 | 1,740.00 | 1,790.00 | 1,734.00 | 1,766.00 | 1,766.00 | 91,881 |
| 2025-10-28 | 1,704.00 | 1,711.00 | 1,685.00 | 1,704.00 | 1,704.00 | 42,867 |
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.