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%WTI100.58▲ 1.12%
← 035460.KQ stock page

Kisan Telecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,095.003,095.002,990.003,020.003,020.00102,907
2023-05-083,030.003,165.003,025.003,090.003,090.00283,996
2023-05-042,980.003,025.002,950.003,005.003,005.0085,396
2023-05-032,870.003,110.002,855.002,995.002,995.00317,214
2023-05-022,780.002,875.002,775.002,870.002,870.00107,450
2023-04-282,890.002,890.002,755.002,775.002,775.00144,476
2023-04-272,795.002,860.002,735.002,860.002,860.0095,256
2023-04-262,835.002,875.002,795.002,800.002,800.0094,913
2023-04-252,870.002,940.002,810.002,835.002,835.00142,550
2023-04-242,890.002,955.002,850.002,870.002,870.00146,657
2023-04-213,015.003,035.002,880.002,890.002,890.00246,868
2023-04-203,135.003,280.003,030.003,040.003,040.00322,882
2023-04-193,075.003,160.003,065.003,130.003,130.00124,109
2023-04-183,175.003,175.003,040.003,110.003,110.00150,070
2023-04-173,005.003,280.003,000.003,175.003,175.00344,175
2023-04-143,010.003,070.002,995.002,995.002,995.00101,243
2023-04-133,055.003,055.002,950.003,000.003,000.0083,972
2023-04-123,045.003,075.003,005.003,055.003,055.0093,180
2023-04-112,960.003,060.002,910.003,045.003,045.00143,931
2023-04-103,020.003,055.002,920.002,960.002,960.00164,996
2023-04-073,045.003,100.003,015.003,025.003,025.00113,836
2023-04-063,375.003,375.003,015.003,045.003,045.00737,685
2023-04-053,060.003,185.003,050.003,150.003,150.00349,574
2023-04-043,085.003,140.003,030.003,060.003,060.00165,632
2023-04-032,960.003,100.002,920.003,085.003,085.00385,010
2023-03-312,880.002,975.002,850.002,955.002,955.00193,989
2023-03-302,845.002,895.002,815.002,880.002,880.0080,904
2023-03-292,845.002,860.002,805.002,860.002,860.0084,188
2023-03-282,795.002,845.002,780.002,845.002,845.0081,368
2023-03-272,770.002,830.002,710.002,795.002,795.0086,295
2023-03-242,680.002,775.002,680.002,770.002,770.0088,336
2023-03-232,680.002,730.002,660.002,675.002,675.00110,482
2023-03-222,755.002,780.002,685.002,700.002,700.00102,896
2023-03-212,815.002,825.002,730.002,740.002,740.00127,272
2023-03-202,800.002,870.002,780.002,780.002,780.00204,249
2023-03-172,700.002,775.002,690.002,760.002,760.00154,397
2023-03-162,705.002,705.002,585.002,670.002,670.00132,200
2023-03-152,645.002,725.002,645.002,710.002,710.0092,650
2023-03-142,765.002,765.002,580.002,615.002,615.00241,035
2023-03-132,805.002,825.002,735.002,785.002,785.00152,209
2023-03-102,915.002,965.002,845.002,875.002,875.00126,080
2023-03-092,970.003,010.002,940.002,995.002,995.00119,893
2023-03-083,020.003,025.002,940.002,965.002,965.00112,686
2023-03-073,030.003,095.003,015.003,045.003,045.00100,002
2023-03-062,910.003,075.002,900.003,045.003,045.00233,011
2023-03-032,945.002,945.002,885.002,900.002,900.0068,342
2023-03-022,955.002,970.002,860.002,915.002,915.00121,519
2023-02-282,825.002,930.002,825.002,930.002,930.00126,670
2023-02-272,790.002,850.002,740.002,845.002,845.00158,457
2023-02-242,970.002,970.002,810.002,810.002,810.00228,333
2023-02-232,895.002,945.002,875.002,945.002,945.00127,258
2023-02-222,900.002,920.002,860.002,890.002,890.00149,551
2023-02-212,985.003,000.002,935.002,940.002,940.00106,102
2023-02-202,970.002,980.002,925.002,970.002,970.0075,424
2023-02-173,030.003,030.002,930.002,955.002,955.00181,236
2023-02-162,980.003,050.002,975.003,045.003,045.0097,725
2023-02-153,095.003,095.002,930.002,960.002,960.00237,142
2023-02-143,035.003,115.003,030.003,080.003,080.00142,023
2023-02-133,060.003,080.002,995.003,020.003,020.00170,250
2023-02-103,240.003,255.003,060.003,060.003,060.00328,111
← NewerPage 15 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.