Kisan Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,707.00 | 1,729.00 | 1,698.00 | 1,704.00 | 1,704.00 | 49,401 |
| 2025-10-24 | 1,700.00 | 1,725.00 | 1,700.00 | 1,720.00 | 1,720.00 | 17,660 |
| 2025-10-23 | 1,705.00 | 1,724.00 | 1,699.00 | 1,709.00 | 1,709.00 | 22,099 |
| 2025-10-22 | 1,713.00 | 1,713.00 | 1,686.00 | 1,703.00 | 1,703.00 | 47,076 |
| 2025-10-21 | 1,729.00 | 1,732.00 | 1,711.00 | 1,713.00 | 1,713.00 | 42,082 |
| 2025-10-20 | 1,740.00 | 1,740.00 | 1,715.00 | 1,729.00 | 1,729.00 | 61,356 |
| 2025-10-17 | 1,786.00 | 1,793.00 | 1,752.00 | 1,752.00 | 1,752.00 | 20,901 |
| 2025-10-16 | 1,790.00 | 1,798.00 | 1,775.00 | 1,786.00 | 1,786.00 | 21,053 |
| 2025-10-15 | 1,739.00 | 1,790.00 | 1,732.00 | 1,790.00 | 1,790.00 | 35,931 |
| 2025-10-14 | 1,740.00 | 1,754.00 | 1,710.00 | 1,739.00 | 1,739.00 | 16,245 |
| 2025-10-13 | 1,743.00 | 1,745.00 | 1,720.00 | 1,731.00 | 1,731.00 | 27,254 |
| 2025-10-10 | 1,775.00 | 1,775.00 | 1,745.00 | 1,745.00 | 1,745.00 | 30,463 |
| 2025-10-02 | 1,761.00 | 1,790.00 | 1,761.00 | 1,775.00 | 1,775.00 | 25,189 |
| 2025-10-01 | 1,750.00 | 1,780.00 | 1,750.00 | 1,774.00 | 1,774.00 | 16,951 |
| 2025-09-30 | 1,760.00 | 1,780.00 | 1,741.00 | 1,770.00 | 1,770.00 | 18,897 |
| 2025-09-29 | 1,732.00 | 1,774.00 | 1,731.00 | 1,760.00 | 1,760.00 | 24,059 |
| 2025-09-26 | 1,762.00 | 1,769.00 | 1,720.00 | 1,754.00 | 1,754.00 | 42,504 |
| 2025-09-25 | 1,745.00 | 1,765.00 | 1,742.00 | 1,762.00 | 1,762.00 | 26,220 |
| 2025-09-24 | 1,781.00 | 1,786.00 | 1,737.00 | 1,750.00 | 1,750.00 | 57,056 |
| 2025-09-23 | 1,783.00 | 1,798.00 | 1,779.00 | 1,781.00 | 1,781.00 | 29,925 |
| 2025-09-22 | 1,823.00 | 1,823.00 | 1,798.00 | 1,798.00 | 1,798.00 | 19,045 |
| 2025-09-19 | 1,815.00 | 1,833.00 | 1,815.00 | 1,823.00 | 1,823.00 | 27,607 |
| 2025-09-18 | 1,838.00 | 1,845.00 | 1,805.00 | 1,829.00 | 1,829.00 | 15,402 |
| 2025-09-17 | 1,816.00 | 1,850.00 | 1,815.00 | 1,838.00 | 1,838.00 | 29,419 |
| 2025-09-16 | 1,825.00 | 1,865.00 | 1,817.00 | 1,835.00 | 1,835.00 | 37,208 |
| 2025-09-15 | 1,805.00 | 1,855.00 | 1,805.00 | 1,840.00 | 1,840.00 | 36,727 |
| 2025-09-12 | 1,825.00 | 1,828.00 | 1,809.00 | 1,825.00 | 1,825.00 | 25,526 |
| 2025-09-11 | 1,815.00 | 1,830.00 | 1,800.00 | 1,825.00 | 1,825.00 | 26,562 |
| 2025-09-10 | 1,810.00 | 1,815.00 | 1,780.00 | 1,815.00 | 1,815.00 | 56,551 |
| 2025-09-09 | 1,814.00 | 1,823.00 | 1,801.00 | 1,815.00 | 1,815.00 | 30,394 |
| 2025-09-08 | 1,781.00 | 1,819.00 | 1,781.00 | 1,814.00 | 1,814.00 | 72,700 |
| 2025-09-05 | 1,790.00 | 1,800.00 | 1,773.00 | 1,781.00 | 1,781.00 | 59,532 |
| 2025-09-04 | 1,755.00 | 1,809.00 | 1,744.00 | 1,800.00 | 1,800.00 | 102,401 |
| 2025-09-03 | 1,734.00 | 1,755.00 | 1,720.00 | 1,755.00 | 1,755.00 | 28,371 |
| 2025-09-02 | 1,689.00 | 1,739.00 | 1,684.00 | 1,734.00 | 1,734.00 | 72,688 |
| 2025-09-01 | 1,696.00 | 1,710.00 | 1,685.00 | 1,690.00 | 1,690.00 | 36,894 |
| 2025-08-29 | 1,719.00 | 1,719.00 | 1,694.00 | 1,696.00 | 1,696.00 | 78,111 |
| 2025-08-28 | 1,719.00 | 1,730.00 | 1,705.00 | 1,719.00 | 1,719.00 | 36,464 |
| 2025-08-27 | 1,731.00 | 1,740.00 | 1,700.00 | 1,719.00 | 1,719.00 | 85,342 |
| 2025-08-26 | 1,748.00 | 1,769.00 | 1,707.00 | 1,730.00 | 1,730.00 | 109,712 |
| 2025-08-25 | 1,750.00 | 1,767.00 | 1,726.00 | 1,748.00 | 1,748.00 | 102,950 |
| 2025-08-22 | 1,768.00 | 1,768.00 | 1,746.00 | 1,750.00 | 1,750.00 | 47,758 |
| 2025-08-21 | 1,740.00 | 1,768.00 | 1,732.00 | 1,768.00 | 1,768.00 | 65,721 |
| 2025-08-20 | 1,778.00 | 1,780.00 | 1,725.00 | 1,740.00 | 1,740.00 | 67,340 |
| 2025-08-19 | 1,800.00 | 1,804.00 | 1,767.00 | 1,780.00 | 1,780.00 | 89,753 |
| 2025-08-18 | 1,909.00 | 1,911.00 | 1,800.00 | 1,810.00 | 1,810.00 | 163,742 |
| 2025-08-14 | 2,005.00 | 2,035.00 | 1,924.00 | 1,925.00 | 1,925.00 | 98,363 |
| 2025-08-13 | 2,000.00 | 2,040.00 | 1,991.00 | 2,005.00 | 2,005.00 | 29,337 |
| 2025-08-12 | 2,035.00 | 2,035.00 | 2,000.00 | 2,005.00 | 2,005.00 | 20,647 |
| 2025-08-11 | 2,015.00 | 2,065.00 | 1,991.00 | 2,000.00 | 2,000.00 | 27,744 |
| 2025-08-08 | 2,040.00 | 2,050.00 | 2,010.00 | 2,015.00 | 2,015.00 | 21,779 |
| 2025-08-07 | 2,045.00 | 2,055.00 | 2,020.00 | 2,040.00 | 2,040.00 | 11,374 |
| 2025-08-06 | 2,040.00 | 2,050.00 | 2,015.00 | 2,045.00 | 2,045.00 | 22,965 |
| 2025-08-05 | 1,993.00 | 2,050.00 | 1,993.00 | 2,030.00 | 2,030.00 | 18,604 |
| 2025-08-04 | 1,977.00 | 2,015.00 | 1,966.00 | 1,993.00 | 1,993.00 | 13,199 |
| 2025-08-01 | 2,040.00 | 2,070.00 | 1,991.00 | 1,991.00 | 1,991.00 | 24,652 |
| 2025-07-31 | 2,035.00 | 2,070.00 | 2,015.00 | 2,040.00 | 2,040.00 | 24,675 |
| 2025-07-30 | 2,000.00 | 2,070.00 | 1,991.00 | 2,055.00 | 2,055.00 | 17,688 |
| 2025-07-29 | 2,020.00 | 2,035.00 | 1,986.00 | 2,000.00 | 2,000.00 | 18,594 |
| 2025-07-28 | 2,050.00 | 2,070.00 | 1,994.00 | 2,000.00 | 2,000.00 | 29,586 |
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.