Kisan Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2,170.00 | 2,195.00 | 2,155.00 | 2,185.00 | 2,185.00 | 42,746 |
| 2025-04-24 | 2,175.00 | 2,175.00 | 2,145.00 | 2,170.00 | 2,170.00 | 53,467 |
| 2025-04-23 | 2,150.00 | 2,170.00 | 2,115.00 | 2,160.00 | 2,160.00 | 58,487 |
| 2025-04-22 | 2,130.00 | 2,155.00 | 2,115.00 | 2,145.00 | 2,145.00 | 38,013 |
| 2025-04-21 | 2,130.00 | 2,155.00 | 2,105.00 | 2,130.00 | 2,130.00 | 73,992 |
| 2025-04-18 | 2,130.00 | 2,150.00 | 2,060.00 | 2,130.00 | 2,130.00 | 68,262 |
| 2025-04-17 | 2,145.00 | 2,190.00 | 2,115.00 | 2,150.00 | 2,150.00 | 85,246 |
| 2025-04-16 | 2,100.00 | 2,185.00 | 2,095.00 | 2,155.00 | 2,155.00 | 114,796 |
| 2025-04-15 | 2,085.00 | 2,110.00 | 2,055.00 | 2,100.00 | 2,100.00 | 85,279 |
| 2025-04-14 | 2,030.00 | 2,110.00 | 2,000.00 | 2,075.00 | 2,075.00 | 138,312 |
| 2025-04-11 | 1,971.00 | 2,035.00 | 1,965.00 | 2,025.00 | 2,025.00 | 84,615 |
| 2025-04-10 | 2,045.00 | 2,045.00 | 1,998.00 | 2,025.00 | 2,025.00 | 125,195 |
| 2025-04-09 | 1,974.00 | 2,030.00 | 1,942.00 | 1,979.00 | 1,979.00 | 83,518 |
| 2025-04-08 | 1,944.00 | 1,965.00 | 1,911.00 | 1,959.00 | 1,959.00 | 56,630 |
| 2025-04-07 | 1,996.00 | 1,996.00 | 1,903.00 | 1,943.00 | 1,943.00 | 68,845 |
| 2025-04-04 | 1,974.00 | 1,996.00 | 1,890.00 | 1,996.00 | 1,996.00 | 82,055 |
| 2025-04-03 | 2,005.00 | 2,025.00 | 1,974.00 | 1,974.00 | 1,974.00 | 55,942 |
| 2025-04-02 | 1,986.00 | 2,040.00 | 1,964.00 | 2,005.00 | 2,005.00 | 137,703 |
| 2025-04-01 | 1,865.00 | 1,977.00 | 1,865.00 | 1,957.00 | 1,957.00 | 121,224 |
| 2025-03-31 | 1,898.00 | 1,898.00 | 1,860.00 | 1,865.00 | 1,865.00 | 57,813 |
| 2025-03-28 | 1,950.00 | 1,950.00 | 1,860.00 | 1,898.00 | 1,898.00 | 49,811 |
| 2025-03-27 | 1,958.00 | 1,965.00 | 1,921.00 | 1,950.00 | 1,950.00 | 28,776 |
| 2025-03-26 | 1,968.00 | 1,976.00 | 1,944.00 | 1,958.00 | 1,958.00 | 29,122 |
| 2025-03-25 | 2,010.00 | 2,010.00 | 1,960.00 | 1,968.00 | 1,968.00 | 20,684 |
| 2025-03-24 | 1,960.00 | 2,010.00 | 1,956.00 | 1,999.00 | 1,999.00 | 44,459 |
| 2025-03-21 | 1,980.00 | 1,989.00 | 1,951.00 | 1,979.00 | 1,979.00 | 22,791 |
| 2025-03-20 | 1,980.00 | 1,980.00 | 1,945.00 | 1,979.00 | 1,979.00 | 21,847 |
| 2025-03-19 | 1,970.00 | 1,980.00 | 1,935.00 | 1,970.00 | 1,970.00 | 14,675 |
| 2025-03-18 | 2,000.00 | 2,000.00 | 1,953.00 | 1,970.00 | 1,970.00 | 56,300 |
| 2025-03-17 | 2,000.00 | 2,015.00 | 1,984.00 | 2,010.00 | 2,010.00 | 13,790 |
| 2025-03-14 | 1,999.00 | 2,015.00 | 1,983.00 | 2,000.00 | 2,000.00 | 20,191 |
| 2025-03-13 | 2,005.00 | 2,030.00 | 1,983.00 | 1,988.00 | 1,988.00 | 48,345 |
| 2025-03-12 | 2,035.00 | 2,040.00 | 1,998.00 | 2,025.00 | 2,025.00 | 37,329 |
| 2025-03-11 | 2,045.00 | 2,095.00 | 1,998.00 | 2,035.00 | 2,035.00 | 64,370 |
| 2025-03-10 | 2,040.00 | 2,120.00 | 1,961.00 | 2,045.00 | 2,045.00 | 85,901 |
| 2025-03-07 | 2,035.00 | 2,060.00 | 1,990.00 | 2,040.00 | 2,040.00 | 38,354 |
| 2025-03-06 | 2,095.00 | 2,115.00 | 2,000.00 | 2,050.00 | 2,050.00 | 98,509 |
| 2025-03-05 | 1,960.00 | 2,010.00 | 1,952.00 | 2,000.00 | 2,000.00 | 42,238 |
| 2025-03-04 | 1,999.00 | 2,000.00 | 1,870.00 | 1,960.00 | 1,960.00 | 84,863 |
| 2025-02-28 | 2,015.00 | 2,150.00 | 2,000.00 | 2,000.00 | 2,000.00 | 123,668 |
| 2025-02-27 | 2,050.00 | 2,070.00 | 2,015.00 | 2,020.00 | 2,020.00 | 63,301 |
| 2025-02-26 | 2,010.00 | 2,065.00 | 2,010.00 | 2,065.00 | 2,065.00 | 45,517 |
| 2025-02-25 | 2,060.00 | 2,075.00 | 2,010.00 | 2,020.00 | 2,020.00 | 73,721 |
| 2025-02-24 | 2,055.00 | 2,090.00 | 2,035.00 | 2,075.00 | 2,075.00 | 90,617 |
| 2025-02-21 | 2,140.00 | 2,140.00 | 2,085.00 | 2,110.00 | 2,110.00 | 57,417 |
| 2025-02-20 | 2,165.00 | 2,210.00 | 2,090.00 | 2,140.00 | 2,140.00 | 101,725 |
| 2025-02-19 | 2,105.00 | 2,190.00 | 2,105.00 | 2,165.00 | 2,165.00 | 244,388 |
| 2025-02-18 | 2,105.00 | 2,150.00 | 2,040.00 | 2,105.00 | 2,105.00 | 137,379 |
| 2025-02-17 | 2,105.00 | 2,110.00 | 2,030.00 | 2,085.00 | 2,085.00 | 130,235 |
| 2025-02-14 | 2,030.00 | 2,100.00 | 1,993.00 | 2,095.00 | 2,095.00 | 235,009 |
| 2025-02-13 | 2,100.00 | 2,125.00 | 1,945.00 | 2,050.00 | 2,050.00 | 651,538 |
| 2025-02-12 | 2,275.00 | 2,365.00 | 2,065.00 | 2,100.00 | 2,100.00 | 3,195,779 |
| 2025-02-11 | 2,080.00 | 2,275.00 | 2,015.00 | 2,275.00 | 2,275.00 | 3,791,149 |
| 2025-02-10 | 1,757.00 | 1,763.00 | 1,721.00 | 1,753.00 | 1,753.00 | 122,213 |
| 2025-02-07 | 1,781.00 | 1,800.00 | 1,685.00 | 1,764.00 | 1,764.00 | 65,092 |
| 2025-02-06 | 1,780.00 | 1,789.00 | 1,780.00 | 1,781.00 | 1,781.00 | 10,771 |
| 2025-02-05 | 1,762.00 | 1,794.00 | 1,762.00 | 1,789.00 | 1,789.00 | 13,827 |
| 2025-02-04 | 1,752.00 | 1,805.00 | 1,752.00 | 1,780.00 | 1,780.00 | 7,643 |
| 2025-02-03 | 1,751.00 | 1,825.00 | 1,751.00 | 1,766.00 | 1,766.00 | 21,175 |
| 2025-01-31 | 1,797.00 | 1,810.00 | 1,782.00 | 1,804.00 | 1,804.00 | 8,102 |
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.