Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 035460.KQ stock page

Kisan Telecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,350.002,350.002,225.002,230.002,230.0050,380
2026-10-192,200.002,340.002,200.002,335.002,335.0053,007
2026-10-162,185.002,290.002,175.002,260.002,260.0088,502
2026-10-152,290.002,290.002,105.002,175.002,175.00227,797
2026-10-142,380.002,450.002,310.002,315.002,315.0087,783
2026-10-132,435.002,445.002,330.002,360.002,360.00126,949
2026-10-122,480.002,620.002,455.002,470.002,470.00202,770
2026-10-082,625.002,630.002,475.002,480.002,480.00196,318
2026-10-072,675.002,675.002,590.002,620.002,620.0099,402
2026-10-062,645.002,660.002,585.002,630.002,630.00128,431
2026-10-022,475.002,665.002,475.002,640.002,640.00273,435
2026-10-012,430.002,475.002,390.002,470.002,470.0082,247
2026-09-302,465.002,525.002,410.002,430.002,430.00121,291
2026-09-292,420.002,455.002,380.002,420.002,420.0057,552
2026-09-282,465.002,495.002,415.002,420.002,420.0074,746
2026-09-232,465.002,510.002,420.002,450.002,450.0070,263
2026-09-222,540.002,565.002,450.002,455.002,455.0077,014
2026-09-212,655.002,680.002,500.002,520.002,520.00163,093
2026-09-182,625.002,695.002,580.002,650.002,650.00313,100
2026-09-172,570.002,680.002,545.002,605.002,605.00314,866
2026-09-162,400.002,815.002,365.002,550.002,550.001,514,489
2026-09-152,375.002,400.002,325.002,335.002,335.0056,062
2026-09-142,310.002,435.002,260.002,375.002,375.00127,377
2026-09-112,300.002,390.002,280.002,340.002,340.0065,351
2026-09-102,290.002,330.002,240.002,330.002,330.0052,526
2026-09-092,280.002,420.002,265.002,310.002,310.00116,798
2026-09-082,310.002,335.002,255.002,275.002,275.0051,251
2026-09-072,305.002,330.002,285.002,300.002,300.0026,503
2026-09-042,270.002,350.002,270.002,305.002,305.0036,046
2026-09-032,305.002,380.002,265.002,270.002,270.0063,846
2026-09-022,320.002,365.002,300.002,300.002,300.0031,440
2026-09-012,400.002,425.002,360.002,395.002,395.0032,099
2026-08-312,360.002,410.002,305.002,400.002,400.0042,415
2026-08-282,360.002,435.002,320.002,390.002,390.0050,634
2026-08-272,350.002,430.002,350.002,410.002,410.0063,604
2026-08-262,300.002,385.002,275.002,345.002,345.0034,348
2026-08-252,315.002,340.002,225.002,305.002,305.0033,292
2026-08-242,265.002,405.002,265.002,315.002,315.0035,841
2026-08-212,325.002,335.002,245.002,250.002,250.0065,598
2026-08-202,365.002,420.002,270.002,335.002,335.00115,361
2026-08-192,390.002,395.002,270.002,330.002,330.0074,873
2026-08-182,580.002,580.002,390.002,400.002,400.00135,797
2026-08-142,380.002,595.002,330.002,560.002,560.00391,552
2026-08-132,435.002,455.002,350.002,370.002,370.0082,456
2026-08-122,410.002,450.002,340.002,430.002,430.0083,277
2026-08-112,350.002,430.002,305.002,410.002,410.0095,916
2026-08-102,300.002,410.002,300.002,360.002,360.00110,950
2026-08-072,260.002,315.002,120.002,270.002,270.00157,630
2026-08-062,320.002,370.002,220.002,250.002,250.00115,116
2026-08-052,280.002,340.002,190.002,340.002,340.00195,696
2026-08-042,005.002,135.002,005.002,135.002,135.00137,889
2026-08-031,967.002,050.001,950.002,025.002,025.0084,941
2026-07-311,855.001,968.001,840.001,968.001,968.00142,992
2026-07-301,696.001,830.001,696.001,830.001,830.00101,353
2026-07-291,950.001,950.001,703.001,753.001,753.00164,501
2026-07-282,050.002,055.001,908.001,919.001,919.00136,532
2026-07-272,100.002,120.002,035.002,080.002,080.0054,481
2026-07-242,100.002,135.002,020.002,040.002,040.0090,613
2026-07-232,060.002,130.002,050.002,115.002,115.00102,489
2026-07-222,055.002,130.002,045.002,060.002,060.0046,071
Page 1 of 20 · 1,200 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.