See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 035460.KQ stock page

Kisan Telecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-302,420.002,440.002,370.002,440.002,440.0095,503
2024-04-292,360.002,390.002,345.002,390.002,390.0075,829
2024-04-262,345.002,365.002,330.002,355.002,355.0043,838
2024-04-252,330.002,355.002,325.002,345.002,345.0054,983
2024-04-242,335.002,365.002,325.002,360.002,360.0039,639
2024-04-232,335.002,335.002,310.002,325.002,325.0027,060
2024-04-222,330.002,355.002,300.002,325.002,325.0045,728
2024-04-192,330.002,390.002,295.002,340.002,340.00102,651
2024-04-182,300.002,335.002,295.002,325.002,325.0048,112
2024-04-172,295.002,345.002,270.002,300.002,300.0040,086
2024-04-162,325.002,350.002,275.002,295.002,295.0077,638
2024-04-152,370.002,385.002,320.002,340.002,340.0053,572
2024-04-122,370.002,390.002,335.002,385.002,385.0041,497
2024-04-112,360.002,375.002,335.002,365.002,365.0038,801
2024-04-092,355.002,380.002,330.002,360.002,360.0036,088
2024-04-082,375.002,400.002,325.002,355.002,355.0060,069
2024-04-052,380.002,415.002,355.002,375.002,375.0039,797
2024-04-042,395.002,420.002,370.002,400.002,400.0037,585
2024-04-032,445.002,450.002,375.002,410.002,410.0058,579
2024-04-022,440.002,470.002,430.002,450.002,450.0073,613
2024-04-012,385.002,450.002,380.002,430.002,430.0050,606
2024-03-292,405.002,415.002,380.002,390.002,390.0033,065
2024-03-282,425.002,445.002,395.002,400.002,400.0038,120
2024-03-272,440.002,470.002,430.002,450.002,450.0050,611
2024-03-262,430.002,475.002,430.002,445.002,445.0069,994
2024-03-252,450.002,465.002,425.002,440.002,440.0044,281
2024-03-222,400.002,455.002,400.002,445.002,445.0064,226
2024-03-212,335.002,465.002,335.002,425.002,425.00157,154
2024-03-202,340.002,350.002,300.002,335.002,335.0065,188
2024-03-192,395.002,395.002,325.002,345.002,345.0062,936
2024-03-182,350.002,415.002,330.002,395.002,395.0052,020
2024-03-152,330.002,355.002,315.002,350.002,350.0044,655
2024-03-142,355.002,365.002,320.002,350.002,350.0056,834
2024-03-132,380.002,385.002,350.002,375.002,375.0054,231
2024-03-122,335.002,390.002,335.002,370.002,370.0052,241
2024-03-112,345.002,370.002,330.002,355.002,355.0030,080
2024-03-082,365.002,375.002,340.002,355.002,355.0054,220
2024-03-072,410.002,425.002,350.002,350.002,350.0077,048
2024-03-062,400.002,430.002,385.002,410.002,410.0055,104
2024-03-052,430.002,460.002,410.002,430.002,430.0068,404
2024-03-042,460.002,520.002,450.002,450.002,450.0088,685
2024-02-292,450.002,450.002,400.002,430.002,430.0068,122
2024-02-282,430.002,460.002,410.002,450.002,450.0068,901
2024-02-272,470.002,485.002,410.002,440.002,440.0091,208
2024-02-262,480.002,500.002,450.002,470.002,470.0065,416
2024-02-232,520.002,525.002,470.002,495.002,495.0078,694
2024-02-222,500.002,570.002,500.002,520.002,520.0093,625
2024-02-212,505.002,520.002,470.002,510.002,510.0078,142
2024-02-202,555.002,560.002,495.002,505.002,505.0081,266
2024-02-192,540.002,580.002,515.002,545.002,545.0050,282
2024-02-162,520.002,550.002,505.002,540.002,540.0084,284
2024-02-152,525.002,550.002,515.002,520.002,520.00119,364
2024-02-142,475.002,525.002,455.002,515.002,515.0086,029
2024-02-132,475.002,520.002,460.002,500.002,500.0053,004
2024-02-082,460.002,480.002,445.002,470.002,470.0045,375
2024-02-072,475.002,490.002,425.002,460.002,460.0047,969
2024-02-062,510.002,525.002,460.002,475.002,475.0061,377
2024-02-052,465.002,530.002,440.002,530.002,530.0067,845
2024-02-022,455.002,490.002,450.002,470.002,470.0047,874
2024-02-012,450.002,465.002,405.002,430.002,430.00101,416
← NewerPage 11 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.