Kisan Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 4,090.00 | 4,165.00 | 4,020.00 | 4,150.00 | 4,150.00 | 667,479 |
| 2022-08-12 | 4,010.00 | 4,300.00 | 3,985.00 | 4,050.00 | 4,050.00 | 2,050,532 |
| 2022-08-11 | 3,970.00 | 4,080.00 | 3,965.00 | 4,040.00 | 4,040.00 | 609,783 |
| 2022-08-10 | 3,980.00 | 4,050.00 | 3,900.00 | 3,950.00 | 3,950.00 | 541,868 |
| 2022-08-09 | 3,975.00 | 4,125.00 | 3,875.00 | 4,035.00 | 4,035.00 | 1,555,578 |
| 2022-08-08 | 3,935.00 | 4,170.00 | 3,890.00 | 3,970.00 | 3,970.00 | 2,255,273 |
| 2022-08-05 | 3,470.00 | 4,485.00 | 3,355.00 | 3,965.00 | 3,965.00 | 13,620,310 |
| 2022-08-04 | 3,270.00 | 3,470.00 | 3,235.00 | 3,450.00 | 3,450.00 | 1,289,691 |
| 2022-08-03 | 3,110.00 | 3,255.00 | 3,110.00 | 3,240.00 | 3,240.00 | 437,886 |
| 2022-08-02 | 3,185.00 | 3,230.00 | 3,105.00 | 3,135.00 | 3,135.00 | 325,870 |
| 2022-08-01 | 3,150.00 | 3,250.00 | 3,110.00 | 3,200.00 | 3,200.00 | 367,020 |
| 2022-07-29 | 3,115.00 | 3,175.00 | 3,095.00 | 3,130.00 | 3,130.00 | 293,322 |
| 2022-07-28 | 3,120.00 | 3,245.00 | 3,075.00 | 3,095.00 | 3,095.00 | 421,486 |
| 2022-07-27 | 3,120.00 | 3,170.00 | 3,080.00 | 3,095.00 | 3,095.00 | 269,853 |
| 2022-07-26 | 3,210.00 | 3,240.00 | 3,115.00 | 3,140.00 | 3,140.00 | 409,467 |
| 2022-07-25 | 3,145.00 | 3,430.00 | 3,140.00 | 3,260.00 | 3,260.00 | 1,397,403 |
| 2022-07-22 | 3,045.00 | 3,420.00 | 3,015.00 | 3,225.00 | 3,225.00 | 3,339,971 |
| 2022-07-21 | 3,070.00 | 3,085.00 | 3,020.00 | 3,035.00 | 3,035.00 | 358,476 |
| 2022-07-20 | 3,110.00 | 3,135.00 | 3,065.00 | 3,075.00 | 3,075.00 | 398,279 |
| 2022-07-19 | 3,060.00 | 3,180.00 | 3,040.00 | 3,065.00 | 3,065.00 | 485,642 |
| 2022-07-18 | 3,120.00 | 3,215.00 | 3,000.00 | 3,065.00 | 3,065.00 | 398,777 |
| 2022-07-15 | 3,190.00 | 3,280.00 | 3,025.00 | 3,025.00 | 3,025.00 | 628,602 |
| 2022-07-14 | 3,195.00 | 3,280.00 | 3,070.00 | 3,190.00 | 3,190.00 | 751,363 |
| 2022-07-13 | 3,165.00 | 3,250.00 | 3,105.00 | 3,130.00 | 3,130.00 | 419,160 |
| 2022-07-12 | 3,375.00 | 3,380.00 | 3,145.00 | 3,200.00 | 3,200.00 | 598,282 |
| 2022-07-11 | 3,555.00 | 3,570.00 | 3,380.00 | 3,435.00 | 3,435.00 | 867,410 |
| 2022-07-08 | 3,140.00 | 3,650.00 | 3,110.00 | 3,425.00 | 3,425.00 | 4,034,276 |
| 2022-07-07 | 3,080.00 | 3,200.00 | 3,000.00 | 3,135.00 | 3,135.00 | 846,350 |
| 2022-07-06 | 3,295.00 | 3,310.00 | 3,070.00 | 3,080.00 | 3,080.00 | 848,019 |
| 2022-07-05 | 3,355.00 | 3,590.00 | 3,115.00 | 3,315.00 | 3,315.00 | 1,648,118 |
| 2022-07-04 | 3,630.00 | 3,675.00 | 3,180.00 | 3,290.00 | 3,290.00 | 1,037,732 |
| 2022-07-01 | 3,980.00 | 4,090.00 | 3,560.00 | 3,600.00 | 3,600.00 | 1,358,302 |
| 2022-06-30 | 4,210.00 | 4,340.00 | 3,935.00 | 3,945.00 | 3,945.00 | 1,133,039 |
| 2022-06-29 | 4,185.00 | 4,400.00 | 4,070.00 | 4,240.00 | 4,240.00 | 1,815,369 |
| 2022-06-28 | 5,330.00 | 5,360.00 | 4,150.00 | 4,390.00 | 4,390.00 | 3,665,692 |
| 2022-06-27 | 5,110.00 | 5,990.00 | 5,050.00 | 5,190.00 | 5,190.00 | 5,837,666 |
| 2022-05-16 | 6,990.00 | 7,090.00 | 6,690.00 | 6,690.00 | 6,690.00 | 5,073,590 |
| 2022-05-13 | 6,520.00 | 7,810.00 | 6,380.00 | 6,830.00 | 6,830.00 | 24,579,439 |
| 2022-05-12 | 6,040.00 | 6,340.00 | 5,880.00 | 6,150.00 | 6,150.00 | 7,096,486 |
| 2022-05-11 | 5,850.00 | 6,600.00 | 5,840.00 | 6,000.00 | 6,000.00 | 15,363,540 |
| 2022-05-10 | 5,660.00 | 6,600.00 | 5,250.00 | 5,820.00 | 5,820.00 | 21,293,039 |
| 2022-05-09 | 5,170.00 | 6,430.00 | 5,170.00 | 5,650.00 | 5,650.00 | 23,531,189 |
| 2022-05-06 | 5,100.00 | 5,250.00 | 4,905.00 | 5,230.00 | 5,230.00 | 4,433,225 |
| 2022-05-04 | 4,550.00 | 5,750.00 | 4,460.00 | 5,230.00 | 5,230.00 | 37,671,727 |
| 2022-05-03 | 4,540.00 | 4,990.00 | 4,460.00 | 4,575.00 | 4,575.00 | 6,384,201 |
| 2022-05-02 | 4,055.00 | 5,190.00 | 4,055.00 | 4,580.00 | 4,580.00 | 28,262,301 |
| 2022-04-29 | 4,190.00 | 4,495.00 | 4,060.00 | 4,180.00 | 4,180.00 | 8,150,883 |
| 2022-04-28 | 4,185.00 | 4,190.00 | 3,950.00 | 4,090.00 | 4,090.00 | 2,324,492 |
| 2022-04-27 | 4,535.00 | 4,850.00 | 4,180.00 | 4,225.00 | 4,225.00 | 16,877,211 |
| 2022-04-26 | 3,750.00 | 4,620.00 | 3,740.00 | 4,620.00 | 4,620.00 | 19,987,039 |
| 2022-04-25 | 3,595.00 | 3,690.00 | 3,505.00 | 3,555.00 | 3,555.00 | 623,268 |
| 2022-04-22 | 3,595.00 | 3,755.00 | 3,505.00 | 3,745.00 | 3,745.00 | 573,503 |
| 2022-04-21 | 3,490.00 | 3,660.00 | 3,450.00 | 3,660.00 | 3,660.00 | 381,419 |
| 2022-04-20 | 3,475.00 | 3,580.00 | 3,455.00 | 3,480.00 | 3,480.00 | 263,085 |
| 2022-04-19 | 3,490.00 | 3,535.00 | 3,420.00 | 3,445.00 | 3,445.00 | 269,893 |
| 2022-04-18 | 3,675.00 | 3,850.00 | 3,480.00 | 3,490.00 | 3,490.00 | 693,189 |
| 2022-04-15 | 3,700.00 | 3,700.00 | 3,620.00 | 3,640.00 | 3,640.00 | 277,067 |
| 2022-04-14 | 3,630.00 | 3,715.00 | 3,595.00 | 3,715.00 | 3,715.00 | 426,692 |
| 2022-04-13 | 3,705.00 | 3,775.00 | 3,550.00 | 3,610.00 | 3,610.00 | 738,863 |
| 2022-04-12 | 3,735.00 | 3,835.00 | 3,640.00 | 3,745.00 | 3,745.00 | 844,967 |
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.