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%WTI102.94▲ 3.49%
← 035460.KQ stock page

Kisan Telecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-312,495.002,530.002,425.002,455.002,455.00111,126
2024-01-302,510.002,555.002,485.002,505.002,505.0078,123
2024-01-292,560.002,575.002,480.002,520.002,520.00125,652
2024-01-262,585.002,610.002,550.002,555.002,555.0092,867
2024-01-252,580.002,590.002,520.002,585.002,585.0097,670
2024-01-242,540.002,570.002,500.002,565.002,565.0073,039
2024-01-232,565.002,590.002,490.002,560.002,560.0067,390
2024-01-222,640.002,640.002,545.002,565.002,565.0071,589
2024-01-192,600.002,645.002,580.002,615.002,615.0076,918
2024-01-182,550.002,625.002,540.002,590.002,590.0042,321
2024-01-172,635.002,650.002,515.002,550.002,550.00141,992
2024-01-162,650.002,665.002,600.002,635.002,635.0084,455
2024-01-152,610.002,695.002,570.002,650.002,650.00121,968
2024-01-122,640.002,655.002,575.002,610.002,610.0082,755
2024-01-112,590.002,730.002,590.002,645.002,645.00289,983
2024-01-102,620.002,625.002,530.002,600.002,600.00156,677
2024-01-092,600.002,620.002,600.002,610.002,610.0038,683
2024-01-082,600.002,630.002,585.002,600.002,600.0057,457
2024-01-052,600.002,630.002,580.002,600.002,600.0044,708
2024-01-042,615.002,635.002,580.002,600.002,600.0062,103
2024-01-032,570.002,625.002,565.002,615.002,615.0046,990
2024-01-022,540.002,620.002,535.002,600.002,600.00104,799
2023-12-282,510.002,550.002,505.002,545.002,545.0031,600
2023-12-272,505.002,550.002,495.002,510.002,510.0051,010
2023-12-262,575.002,585.002,470.002,505.002,505.00127,170
2023-12-222,630.002,635.002,550.002,605.002,605.00127,917
2023-12-212,560.002,680.002,560.002,590.002,590.00396,751
2023-12-202,535.002,565.002,525.002,545.002,545.0079,771
2023-12-192,530.002,550.002,495.002,525.002,525.0049,868
2023-12-182,510.002,535.002,500.002,520.002,520.0073,576
2023-12-152,480.002,505.002,465.002,485.002,485.0039,279
2023-12-142,495.002,520.002,475.002,480.002,480.0048,479
2023-12-132,495.002,505.002,470.002,480.002,480.0059,576
2023-12-122,485.002,505.002,460.002,490.002,490.0048,825
2023-12-112,450.002,500.002,450.002,485.002,485.0036,297
2023-12-082,440.002,475.002,400.002,470.002,470.0059,523
2023-12-072,480.002,480.002,425.002,440.002,440.0033,051
2023-12-062,450.002,500.002,420.002,480.002,480.0050,325
2023-12-052,490.002,510.002,430.002,450.002,450.0072,469
2023-12-042,525.002,560.002,490.002,500.002,500.0055,746
2023-12-012,495.002,550.002,490.002,525.002,525.0087,998
2023-11-302,490.002,515.002,470.002,505.002,505.0076,465
2023-11-292,465.002,515.002,465.002,495.002,495.0058,985
2023-11-282,485.002,525.002,470.002,485.002,485.0045,234
2023-11-272,490.002,505.002,455.002,485.002,485.0069,967
2023-11-242,480.002,505.002,460.002,495.002,495.0036,696
2023-11-232,475.002,515.002,465.002,485.002,485.0060,085
2023-11-222,475.002,505.002,465.002,490.002,490.0046,558
2023-11-212,415.002,510.002,415.002,490.002,490.0090,821
2023-11-202,390.002,445.002,390.002,425.002,425.0056,498
2023-11-172,465.002,475.002,380.002,400.002,400.0065,220
2023-11-162,455.002,470.002,425.002,465.002,465.0060,686
2023-11-152,415.002,465.002,400.002,455.002,455.0086,520
2023-11-142,360.002,410.002,350.002,400.002,400.00112,138
2023-11-132,405.002,405.002,335.002,365.002,365.0079,021
2023-11-102,405.002,425.002,350.002,380.002,380.0079,913
2023-11-092,430.002,460.002,380.002,405.002,405.00110,241
2023-11-082,525.002,535.002,415.002,440.002,440.00104,785
2023-11-072,565.002,570.002,450.002,510.002,510.00112,085
2023-11-062,570.002,575.002,510.002,560.002,560.00125,961
← NewerPage 12 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.