Kisan Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,785.00 | 1,809.00 | 1,780.00 | 1,800.00 | 1,800.00 | 12,215 |
| 2025-01-23 | 1,806.00 | 1,818.00 | 1,793.00 | 1,800.00 | 1,800.00 | 18,629 |
| 2025-01-22 | 1,806.00 | 1,816.00 | 1,800.00 | 1,806.00 | 1,806.00 | 28,757 |
| 2025-01-21 | 1,780.00 | 1,817.00 | 1,780.00 | 1,806.00 | 1,806.00 | 15,514 |
| 2025-01-20 | 1,802.00 | 1,813.00 | 1,781.00 | 1,800.00 | 1,800.00 | 22,297 |
| 2025-01-17 | 1,806.00 | 1,817.00 | 1,795.00 | 1,803.00 | 1,803.00 | 13,975 |
| 2025-01-16 | 1,773.00 | 1,805.00 | 1,773.00 | 1,805.00 | 1,805.00 | 23,989 |
| 2025-01-15 | 1,779.00 | 1,788.00 | 1,769.00 | 1,773.00 | 1,773.00 | 11,367 |
| 2025-01-14 | 1,780.00 | 1,780.00 | 1,765.00 | 1,771.00 | 1,771.00 | 10,259 |
| 2025-01-13 | 1,779.00 | 1,780.00 | 1,767.00 | 1,768.00 | 1,768.00 | 19,767 |
| 2025-01-10 | 1,815.00 | 1,832.00 | 1,780.00 | 1,780.00 | 1,780.00 | 25,364 |
| 2025-01-09 | 1,809.00 | 1,817.00 | 1,783.00 | 1,815.00 | 1,815.00 | 17,995 |
| 2025-01-08 | 1,809.00 | 1,827.00 | 1,800.00 | 1,809.00 | 1,809.00 | 25,216 |
| 2025-01-07 | 1,795.00 | 1,833.00 | 1,794.00 | 1,832.00 | 1,832.00 | 33,439 |
| 2025-01-06 | 1,770.00 | 1,827.00 | 1,766.00 | 1,801.00 | 1,801.00 | 78,158 |
| 2025-01-03 | 1,741.00 | 1,773.00 | 1,740.00 | 1,760.00 | 1,760.00 | 25,459 |
| 2025-01-02 | 1,756.00 | 1,785.00 | 1,721.00 | 1,758.00 | 1,758.00 | 19,444 |
| 2024-12-30 | 1,751.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,750.00 | 22,796 |
| 2024-12-27 | 1,737.00 | 1,749.00 | 1,722.00 | 1,747.00 | 1,747.00 | 14,057 |
| 2024-12-26 | 1,784.00 | 1,794.00 | 1,735.00 | 1,737.00 | 1,737.00 | 14,193 |
| 2024-12-24 | 1,746.00 | 1,810.00 | 1,746.00 | 1,784.00 | 1,784.00 | 18,749 |
| 2024-12-23 | 1,756.00 | 1,757.00 | 1,727.00 | 1,753.00 | 1,753.00 | 15,015 |
| 2024-12-20 | 1,772.00 | 1,780.00 | 1,730.00 | 1,757.00 | 1,757.00 | 25,474 |
| 2024-12-19 | 1,800.00 | 1,800.00 | 1,717.00 | 1,780.00 | 1,780.00 | 28,344 |
| 2024-12-18 | 1,811.00 | 1,849.00 | 1,777.00 | 1,814.00 | 1,814.00 | 20,921 |
| 2024-12-17 | 1,787.00 | 1,811.00 | 1,765.00 | 1,811.00 | 1,811.00 | 27,405 |
| 2024-12-16 | 1,796.00 | 1,835.00 | 1,759.00 | 1,804.00 | 1,804.00 | 63,856 |
| 2024-12-13 | 1,730.00 | 1,757.00 | 1,729.00 | 1,757.00 | 1,757.00 | 7,125 |
| 2024-12-12 | 1,735.00 | 1,749.00 | 1,720.00 | 1,730.00 | 1,730.00 | 23,300 |
| 2024-12-11 | 1,680.00 | 1,735.00 | 1,680.00 | 1,734.00 | 1,734.00 | 22,107 |
| 2024-12-10 | 1,641.00 | 1,696.00 | 1,640.00 | 1,696.00 | 1,696.00 | 27,939 |
| 2024-12-09 | 1,615.00 | 1,660.00 | 1,600.00 | 1,649.00 | 1,649.00 | 81,057 |
| 2024-12-06 | 1,655.00 | 1,682.00 | 1,622.00 | 1,667.00 | 1,667.00 | 79,992 |
| 2024-12-05 | 1,661.00 | 1,695.00 | 1,661.00 | 1,673.00 | 1,673.00 | 38,811 |
| 2024-12-04 | 1,720.00 | 1,720.00 | 1,657.00 | 1,682.00 | 1,682.00 | 46,217 |
| 2024-12-03 | 1,722.00 | 1,780.00 | 1,720.00 | 1,729.00 | 1,729.00 | 35,259 |
| 2024-12-02 | 1,747.00 | 1,800.00 | 1,736.00 | 1,736.00 | 1,736.00 | 45,818 |
| 2024-11-29 | 1,778.00 | 1,810.00 | 1,750.00 | 1,770.00 | 1,770.00 | 13,806 |
| 2024-11-28 | 1,800.00 | 1,809.00 | 1,772.00 | 1,779.00 | 1,779.00 | 27,010 |
| 2024-11-27 | 1,785.00 | 1,836.00 | 1,775.00 | 1,800.00 | 1,800.00 | 63,539 |
| 2024-11-26 | 1,744.00 | 1,857.00 | 1,737.00 | 1,786.00 | 1,786.00 | 101,470 |
| 2024-11-25 | 1,731.00 | 1,749.00 | 1,721.00 | 1,735.00 | 1,735.00 | 8,617 |
| 2024-11-22 | 1,748.00 | 1,755.00 | 1,732.00 | 1,744.00 | 1,744.00 | 11,643 |
| 2024-11-21 | 1,747.00 | 1,755.00 | 1,709.00 | 1,748.00 | 1,748.00 | 36,906 |
| 2024-11-20 | 1,730.00 | 1,760.00 | 1,730.00 | 1,755.00 | 1,755.00 | 20,973 |
| 2024-11-19 | 1,720.00 | 1,762.00 | 1,720.00 | 1,756.00 | 1,756.00 | 41,949 |
| 2024-11-18 | 1,666.00 | 1,768.00 | 1,666.00 | 1,720.00 | 1,720.00 | 19,866 |
| 2024-11-15 | 1,667.00 | 1,705.00 | 1,659.00 | 1,688.00 | 1,688.00 | 30,916 |
| 2024-11-14 | 1,668.00 | 1,705.00 | 1,668.00 | 1,684.00 | 1,684.00 | 17,129 |
| 2024-11-13 | 1,691.00 | 1,708.00 | 1,670.00 | 1,694.00 | 1,694.00 | 54,883 |
| 2024-11-12 | 1,750.00 | 1,759.00 | 1,700.00 | 1,706.00 | 1,706.00 | 81,313 |
| 2024-11-11 | 1,753.00 | 1,788.00 | 1,728.00 | 1,730.00 | 1,730.00 | 60,052 |
| 2024-11-08 | 1,752.00 | 1,791.00 | 1,749.00 | 1,753.00 | 1,753.00 | 61,004 |
| 2024-11-07 | 1,785.00 | 1,791.00 | 1,753.00 | 1,759.00 | 1,759.00 | 14,968 |
| 2024-11-06 | 1,790.00 | 1,790.00 | 1,762.00 | 1,785.00 | 1,785.00 | 23,955 |
| 2024-11-05 | 1,769.00 | 1,784.00 | 1,756.00 | 1,781.00 | 1,781.00 | 18,743 |
| 2024-11-04 | 1,753.00 | 1,790.00 | 1,750.00 | 1,786.00 | 1,786.00 | 69,085 |
| 2024-11-01 | 1,766.00 | 1,768.00 | 1,752.00 | 1,762.00 | 1,762.00 | 28,145 |
| 2024-10-31 | 1,785.00 | 1,791.00 | 1,754.00 | 1,763.00 | 1,763.00 | 37,617 |
| 2024-10-30 | 1,790.00 | 1,800.00 | 1,758.00 | 1,787.00 | 1,787.00 | 57,589 |
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.