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%WTI101.61▲ 2.15%
← 035460.KQ stock page

Kisan Telecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-142,615.003,180.002,565.003,050.003,050.006,967,635
2022-11-112,515.002,565.002,495.002,560.002,560.00251,386
2022-11-102,480.002,570.002,450.002,450.002,450.00205,869
2022-11-092,510.002,530.002,470.002,495.002,495.00127,012
2022-11-082,440.002,530.002,425.002,505.002,505.00331,037
2022-11-072,390.002,480.002,390.002,435.002,435.00190,662
2022-11-042,410.002,410.002,330.002,370.002,370.00175,543
2022-11-032,380.002,445.002,325.002,445.002,445.00193,634
2022-11-022,475.002,540.002,400.002,410.002,410.00390,723
2022-11-012,330.002,410.002,315.002,395.002,395.00236,196
2022-10-312,305.002,315.002,260.002,300.002,300.00107,999
2022-10-282,380.002,440.002,250.002,275.002,275.00223,619
2022-10-272,385.002,420.002,335.002,380.002,380.00129,753
2022-10-262,575.002,580.002,325.002,325.002,325.00363,691
2022-10-252,405.002,495.002,405.002,465.002,465.00206,877
2022-10-242,295.002,450.002,295.002,385.002,385.00288,212
2022-10-212,415.002,440.002,255.002,255.002,255.00246,730
2022-10-202,675.002,790.002,415.002,415.002,415.001,217,338
2022-10-192,430.002,520.002,415.002,450.002,450.00241,348
2022-10-182,500.002,500.002,375.002,410.002,410.00175,817
2022-10-172,305.002,400.002,265.002,380.002,380.00121,226
2022-10-142,270.002,380.002,270.002,330.002,330.00204,658
2022-10-132,445.002,450.002,185.002,215.002,215.00434,779
2022-10-122,505.002,550.002,450.002,460.002,460.00160,590
2022-10-112,765.002,765.002,510.002,510.002,510.00182,526
2022-10-072,750.002,810.002,700.002,760.002,760.0088,182
2022-10-062,670.002,775.002,670.002,760.002,760.00103,048
2022-10-052,770.002,805.002,650.002,670.002,670.00182,797
2022-10-042,645.002,765.002,645.002,725.002,725.00143,747
2022-09-302,560.002,670.002,535.002,610.002,610.00223,041
2022-09-292,580.002,720.002,540.002,625.002,625.00325,056
2022-09-282,700.002,780.002,465.002,465.002,465.00511,880
2022-09-272,705.002,825.002,570.002,740.002,740.00355,826
2022-09-262,950.003,195.002,715.002,765.002,765.00670,350
2022-09-233,095.003,095.002,955.002,960.002,960.00225,381
2022-09-223,130.003,165.003,000.003,100.003,100.00267,485
2022-09-213,230.003,360.003,175.003,185.003,185.00263,918
2022-09-203,300.003,450.003,260.003,280.003,280.00279,407
2022-09-193,580.003,590.003,245.003,245.003,245.00617,509
2022-09-163,405.003,600.003,290.003,570.003,570.00756,596
2022-09-153,380.003,500.003,380.003,410.003,410.00238,360
2022-09-143,235.003,450.003,235.003,380.003,380.00202,957
2022-09-133,200.003,485.003,200.003,415.003,415.00444,799
2022-09-083,270.003,305.003,080.003,200.003,200.00167,673
2022-09-073,395.003,435.003,195.003,230.003,230.00258,975
2022-09-063,360.003,450.003,360.003,395.003,395.00148,080
2022-09-053,385.003,430.003,330.003,360.003,360.00166,020
2022-09-023,415.003,565.003,385.003,415.003,415.00266,964
2022-09-013,600.003,605.003,380.003,380.003,380.00256,852
2022-08-313,460.003,685.003,370.003,585.003,585.00445,693
2022-08-303,365.003,580.003,365.003,440.003,440.00515,919
2022-08-293,260.003,525.003,245.003,325.003,325.00407,145
2022-08-263,565.003,600.003,460.003,460.003,460.00303,947
2022-08-253,530.003,565.003,480.003,505.003,505.00202,240
2022-08-243,420.003,710.003,420.003,510.003,510.001,020,485
2022-08-233,510.003,535.003,355.003,430.003,430.00390,598
2022-08-223,580.003,785.003,455.003,510.003,510.00659,180
2022-08-193,685.003,780.003,625.003,625.003,625.00386,848
2022-08-183,935.003,965.003,645.003,730.003,730.00809,495
2022-08-174,110.004,150.003,860.003,970.003,970.00722,240
← NewerPage 17 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.