Kisan Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,797.00 | 1,830.00 | 1,777.00 | 1,789.00 | 1,789.00 | 106,346 |
| 2024-10-28 | 1,815.00 | 1,815.00 | 1,750.00 | 1,779.00 | 1,779.00 | 146,082 |
| 2024-10-25 | 1,860.00 | 1,889.00 | 1,811.00 | 1,839.00 | 1,839.00 | 76,698 |
| 2024-10-24 | 1,867.00 | 2,050.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,052,006 |
| 2024-10-23 | 1,901.00 | 1,943.00 | 1,860.00 | 1,865.00 | 1,865.00 | 224,388 |
| 2024-10-22 | 1,848.00 | 1,908.00 | 1,833.00 | 1,905.00 | 1,905.00 | 200,279 |
| 2024-10-21 | 1,840.00 | 1,868.00 | 1,800.00 | 1,866.00 | 1,866.00 | 81,073 |
| 2024-10-18 | 1,860.00 | 1,900.00 | 1,819.00 | 1,826.00 | 1,826.00 | 74,457 |
| 2024-10-17 | 1,774.00 | 1,929.00 | 1,761.00 | 1,879.00 | 1,879.00 | 575,490 |
| 2024-10-16 | 1,738.00 | 1,779.00 | 1,737.00 | 1,774.00 | 1,774.00 | 105,733 |
| 2024-10-15 | 1,740.00 | 1,741.00 | 1,716.00 | 1,737.00 | 1,737.00 | 47,982 |
| 2024-10-14 | 1,735.00 | 1,922.00 | 1,713.00 | 1,740.00 | 1,740.00 | 679,504 |
| 2024-10-11 | 1,723.00 | 1,723.00 | 1,706.00 | 1,715.00 | 1,715.00 | 23,870 |
| 2024-10-10 | 1,756.00 | 1,764.00 | 1,701.00 | 1,704.00 | 1,704.00 | 48,492 |
| 2024-10-08 | 1,768.00 | 1,768.00 | 1,747.00 | 1,756.00 | 1,756.00 | 13,681 |
| 2024-10-07 | 1,785.00 | 1,785.00 | 1,729.00 | 1,758.00 | 1,758.00 | 24,427 |
| 2024-10-04 | 1,755.00 | 1,773.00 | 1,755.00 | 1,773.00 | 1,773.00 | 19,328 |
| 2024-10-02 | 1,751.00 | 1,785.00 | 1,743.00 | 1,755.00 | 1,755.00 | 32,582 |
| 2024-09-30 | 1,763.00 | 1,780.00 | 1,750.00 | 1,752.00 | 1,752.00 | 23,295 |
| 2024-09-27 | 1,760.00 | 1,764.00 | 1,740.00 | 1,763.00 | 1,763.00 | 45,545 |
| 2024-09-26 | 1,756.00 | 1,756.00 | 1,734.00 | 1,749.00 | 1,749.00 | 24,008 |
| 2024-09-25 | 1,725.00 | 1,781.00 | 1,725.00 | 1,740.00 | 1,740.00 | 44,205 |
| 2024-09-24 | 1,723.00 | 1,744.00 | 1,723.00 | 1,739.00 | 1,739.00 | 17,870 |
| 2024-09-23 | 1,740.00 | 1,750.00 | 1,720.00 | 1,733.00 | 1,733.00 | 20,750 |
| 2024-09-20 | 1,729.00 | 1,739.00 | 1,723.00 | 1,730.00 | 1,730.00 | 32,606 |
| 2024-09-19 | 1,735.00 | 1,750.00 | 1,722.00 | 1,729.00 | 1,729.00 | 35,349 |
| 2024-09-13 | 1,735.00 | 1,738.00 | 1,719.00 | 1,726.00 | 1,726.00 | 37,739 |
| 2024-09-12 | 1,721.00 | 1,743.00 | 1,715.00 | 1,735.00 | 1,735.00 | 65,231 |
| 2024-09-11 | 1,841.00 | 1,848.00 | 1,720.00 | 1,720.00 | 1,720.00 | 272,883 |
| 2024-09-10 | 1,755.00 | 2,115.00 | 1,750.00 | 1,851.00 | 1,851.00 | 2,345,016 |
| 2024-09-09 | 1,740.00 | 1,776.00 | 1,730.00 | 1,752.00 | 1,752.00 | 12,964 |
| 2024-09-06 | 1,763.00 | 1,795.00 | 1,724.00 | 1,748.00 | 1,748.00 | 7,990 |
| 2024-09-05 | 1,784.00 | 1,805.00 | 1,770.00 | 1,776.00 | 1,776.00 | 13,010 |
| 2024-09-04 | 1,839.00 | 1,869.00 | 1,777.00 | 1,784.00 | 1,784.00 | 114,579 |
| 2024-09-03 | 1,843.00 | 1,855.00 | 1,822.00 | 1,839.00 | 1,839.00 | 126,487 |
| 2024-09-02 | 1,845.00 | 1,855.00 | 1,834.00 | 1,855.00 | 1,855.00 | 6,975 |
| 2024-08-30 | 1,833.00 | 1,860.00 | 1,828.00 | 1,846.00 | 1,846.00 | 21,458 |
| 2024-08-29 | 1,846.00 | 1,854.00 | 1,802.00 | 1,845.00 | 1,845.00 | 16,360 |
| 2024-08-28 | 1,821.00 | 1,868.00 | 1,821.00 | 1,855.00 | 1,855.00 | 22,627 |
| 2024-08-27 | 1,833.00 | 1,842.00 | 1,814.00 | 1,842.00 | 1,842.00 | 34,938 |
| 2024-08-26 | 1,860.00 | 1,873.00 | 1,823.00 | 1,833.00 | 1,833.00 | 16,104 |
| 2024-08-23 | 1,820.00 | 1,862.00 | 1,800.00 | 1,860.00 | 1,860.00 | 26,403 |
| 2024-08-22 | 1,897.00 | 1,945.00 | 1,852.00 | 1,863.00 | 1,863.00 | 54,864 |
| 2024-08-21 | 1,838.00 | 1,871.00 | 1,816.00 | 1,871.00 | 1,871.00 | 53,327 |
| 2024-08-20 | 1,815.00 | 1,843.00 | 1,815.00 | 1,840.00 | 1,840.00 | 10,463 |
| 2024-08-19 | 1,875.00 | 1,883.00 | 1,815.00 | 1,815.00 | 1,815.00 | 32,574 |
| 2024-08-16 | 1,853.00 | 1,891.00 | 1,833.00 | 1,891.00 | 1,891.00 | 20,306 |
| 2024-08-14 | 1,825.00 | 1,855.00 | 1,825.00 | 1,853.00 | 1,853.00 | 13,917 |
| 2024-08-13 | 1,870.00 | 1,870.00 | 1,814.00 | 1,814.00 | 1,814.00 | 28,319 |
| 2024-08-12 | 1,805.00 | 1,856.00 | 1,794.00 | 1,856.00 | 1,856.00 | 25,202 |
| 2024-08-09 | 1,772.00 | 1,805.00 | 1,772.00 | 1,805.00 | 1,805.00 | 26,237 |
| 2024-08-08 | 1,788.00 | 1,830.00 | 1,716.00 | 1,779.00 | 1,779.00 | 36,352 |
| 2024-08-07 | 1,795.00 | 1,818.00 | 1,761.00 | 1,807.00 | 1,807.00 | 37,051 |
| 2024-08-06 | 1,736.00 | 1,802.00 | 1,736.00 | 1,796.00 | 1,796.00 | 55,492 |
| 2024-08-05 | 1,904.00 | 1,904.00 | 1,715.00 | 1,750.00 | 1,750.00 | 113,255 |
| 2024-08-02 | 1,957.00 | 1,957.00 | 1,871.00 | 1,934.00 | 1,934.00 | 58,005 |
| 2024-08-01 | 1,917.00 | 1,957.00 | 1,902.00 | 1,957.00 | 1,957.00 | 53,731 |
| 2024-07-31 | 1,906.00 | 1,921.00 | 1,900.00 | 1,917.00 | 1,917.00 | 31,169 |
| 2024-07-30 | 1,948.00 | 1,960.00 | 1,918.00 | 1,922.00 | 1,922.00 | 20,680 |
| 2024-07-29 | 1,971.00 | 1,983.00 | 1,934.00 | 1,949.00 | 1,949.00 | 44,158 |
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.