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%WTI98.39▲ 1.28%
← 035460.KQ stock page

Kisan Telecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,035.002,065.002,025.002,040.002,040.0030,285
2025-07-242,110.002,110.002,035.002,035.002,035.0036,407
2025-07-232,085.002,105.002,060.002,095.002,095.0018,374
2025-07-222,140.002,140.002,085.002,085.002,085.0024,596
2025-07-212,100.002,150.002,100.002,140.002,140.0020,863
2025-07-182,150.002,175.002,085.002,115.002,115.0033,590
2025-07-172,175.002,175.002,025.002,150.002,150.0039,625
2025-07-162,190.002,190.002,135.002,155.002,155.0020,842
2025-07-152,175.002,205.002,120.002,150.002,150.0033,474
2025-07-142,220.002,220.002,160.002,175.002,175.0032,833
2025-07-112,170.002,180.002,150.002,180.002,180.0027,655
2025-07-102,140.002,200.002,135.002,175.002,175.0038,013
2025-07-092,115.002,150.002,110.002,140.002,140.0023,408
2025-07-082,105.002,120.002,080.002,115.002,115.0040,643
2025-07-072,130.002,140.002,100.002,135.002,135.0036,925
2025-07-042,195.002,195.002,100.002,130.002,130.0090,252
2025-07-032,195.002,240.002,140.002,195.002,195.00164,934
2025-07-022,230.002,230.002,110.002,165.002,165.0063,598
2025-07-012,170.002,195.002,135.002,180.002,180.0042,360
2025-06-302,165.002,180.002,115.002,150.002,150.0061,101
2025-06-272,210.002,235.002,160.002,180.002,180.0031,087
2025-06-262,250.002,250.002,140.002,210.002,210.0059,521
2025-06-252,275.002,275.002,230.002,250.002,250.0071,433
2025-06-242,340.002,340.002,150.002,275.002,275.00139,270
2025-06-232,325.002,380.002,285.002,350.002,350.00107,466
2025-06-202,300.002,360.002,270.002,330.002,330.0078,314
2025-06-192,290.002,320.002,220.002,300.002,300.0046,241
2025-06-182,300.002,325.002,220.002,270.002,270.0093,816
2025-06-172,355.002,355.002,280.002,300.002,300.00108,694
2025-06-162,365.002,380.002,280.002,370.002,370.00195,746
2025-06-132,170.002,445.002,170.002,390.002,390.00721,001
2025-06-122,150.002,170.002,120.002,170.002,170.0073,736
2025-06-112,140.002,155.002,115.002,120.002,120.0058,560
2025-06-102,140.002,145.002,125.002,135.002,135.0042,021
2025-06-092,150.002,155.002,130.002,135.002,135.0043,187
2025-06-052,105.002,140.002,085.002,115.002,115.0032,777
2025-06-042,100.002,120.002,085.002,105.002,105.0041,219
2025-06-022,155.002,165.002,095.002,100.002,100.0073,143
2025-05-302,140.002,180.002,110.002,155.002,155.0049,404
2025-05-292,125.002,155.002,095.002,140.002,140.0023,560
2025-05-282,100.002,145.002,100.002,125.002,125.0020,729
2025-05-272,090.002,150.002,090.002,100.002,100.0024,847
2025-05-262,100.002,125.002,085.002,090.002,090.0035,369
2025-05-232,095.002,135.002,070.002,125.002,125.0026,250
2025-05-222,150.002,150.002,010.002,095.002,095.0032,108
2025-05-212,125.002,150.002,110.002,150.002,150.0028,968
2025-05-202,125.002,130.002,095.002,125.002,125.0023,717
2025-05-192,145.002,170.002,055.002,135.002,135.00104,812
2025-05-162,070.002,150.002,045.002,145.002,145.0084,478
2025-05-152,155.002,165.002,060.002,070.002,070.0073,612
2025-05-142,185.002,220.002,145.002,155.002,155.0064,848
2025-05-132,180.002,205.002,145.002,145.002,145.0032,155
2025-05-122,210.002,225.002,145.002,145.002,145.0091,452
2025-05-092,270.002,275.002,175.002,210.002,210.0068,288
2025-05-082,235.002,255.002,190.002,250.002,250.0052,885
2025-05-072,265.002,280.002,190.002,210.002,210.0086,719
2025-05-022,190.002,295.002,145.002,250.002,250.00509,739
2025-04-302,150.002,190.002,150.002,165.002,165.0045,407
2025-04-292,170.002,190.002,120.002,150.002,150.0056,206
2025-04-282,185.002,185.002,120.002,150.002,150.0043,229
← NewerPage 6 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.