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
2023-02-093,340.003,365.003,240.003,260.003,260.00246,797
2023-02-083,300.003,410.003,285.003,325.003,325.00520,330
2023-02-073,265.003,305.003,220.003,235.003,235.00197,454
2023-02-063,250.003,325.003,215.003,285.003,285.00171,843
2023-02-033,270.003,340.003,250.003,250.003,250.00202,790
2023-02-023,275.003,310.003,260.003,265.003,265.00230,773
2023-02-013,265.003,325.003,220.003,285.003,285.00376,867
2023-01-313,155.003,285.003,110.003,250.003,250.00390,266
2023-01-303,185.003,215.003,075.003,155.003,155.00239,367
2023-01-273,220.003,230.003,150.003,180.003,180.00170,552
2023-01-263,190.003,245.003,120.003,220.003,220.00392,217
2023-01-253,050.003,145.003,040.003,120.003,120.00269,008
2023-01-203,075.003,075.002,950.003,030.003,030.00263,698
2023-01-193,085.003,100.003,030.003,055.003,055.00138,386
2023-01-183,085.003,100.003,040.003,090.003,090.00169,821
2023-01-173,195.003,195.003,080.003,080.003,080.00204,485
2023-01-163,160.003,190.003,130.003,180.003,180.00220,152
2023-01-133,170.003,190.003,120.003,145.003,145.00158,128
2023-01-123,170.003,200.003,080.003,145.003,145.00254,312
2023-01-113,100.003,175.003,085.003,150.003,150.00358,351
2023-01-103,085.003,115.003,035.003,065.003,065.00249,044
2023-01-093,030.003,080.003,000.003,065.003,065.00307,720
2023-01-062,950.003,065.002,930.002,975.002,975.00410,367
2023-01-053,020.003,100.002,930.002,950.002,950.00345,558
2023-01-042,770.003,095.002,770.003,005.003,005.00997,651
2023-01-032,870.002,900.002,715.002,860.002,860.00305,995
2023-01-022,910.002,975.002,845.002,870.002,870.00233,859
2022-12-293,190.003,220.002,910.002,910.002,910.00877,824
2022-12-283,520.003,555.003,235.003,280.003,280.003,152,261
2022-12-273,010.003,250.003,010.003,235.003,235.00932,487
2022-12-263,035.003,080.002,940.002,995.002,995.00153,505
2022-12-233,240.003,240.003,030.003,050.003,050.00251,860
2022-12-223,225.003,315.003,190.003,265.003,265.00148,732
2022-12-213,175.003,250.003,110.003,225.003,225.00168,310
2022-12-203,275.003,360.003,185.003,195.003,195.00190,372
2022-12-193,255.003,375.003,220.003,280.003,280.00216,805
2022-12-163,320.003,350.003,215.003,240.003,240.00435,455
2022-12-153,355.003,520.003,315.003,460.003,460.00388,283
2022-12-143,225.003,385.003,195.003,385.003,385.00242,341
2022-12-133,415.003,470.003,235.003,235.003,235.00341,390
2022-12-123,460.003,570.003,315.003,350.003,350.00273,986
2022-12-093,410.003,550.003,330.003,470.003,470.00356,716
2022-12-083,525.003,525.003,290.003,410.003,410.00600,003
2022-12-073,470.003,570.003,350.003,550.003,550.00601,932
2022-12-063,555.003,650.003,500.003,520.003,520.00461,843
2022-12-053,690.003,770.003,565.003,600.003,600.00765,991
2022-12-023,930.003,930.003,615.003,690.003,690.001,647,888
2022-12-013,805.003,890.003,740.003,805.003,805.001,933,161
2022-11-303,580.004,050.003,550.003,770.003,770.0011,991,600
2022-11-292,800.003,585.002,775.003,495.003,495.0016,808,289
2022-11-282,890.002,940.002,800.002,810.002,810.00127,816
2022-11-252,940.002,955.002,860.002,885.002,885.00150,761
2022-11-242,875.002,940.002,875.002,940.002,940.00167,937
2022-11-232,815.002,875.002,795.002,855.002,855.00145,106
2022-11-222,875.002,880.002,745.002,800.002,800.00256,038
2022-11-212,850.002,970.002,805.002,875.002,875.00331,395
2022-11-183,015.003,030.002,820.002,820.002,820.00866,191
2022-11-173,150.003,180.002,990.003,145.003,145.00944,698
2022-11-163,100.003,215.003,045.003,070.003,070.001,363,934
2022-11-153,025.003,325.002,970.003,065.003,065.004,393,393
← NewerPage 16 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.