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%WTI103.44▲ 3.99%
← 035460.KQ stock page

Kisan Telecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-114,040.004,110.003,735.003,735.003,735.001,484,025
2022-04-083,860.004,545.003,840.004,000.004,000.0017,241,631
2022-04-073,825.003,945.003,585.003,920.003,920.001,121,266
2022-04-063,835.003,935.003,785.003,885.003,885.001,083,814
2022-04-053,755.004,100.003,680.004,020.004,020.003,159,016
2022-04-043,745.003,920.003,710.003,775.003,775.001,118,003
2022-04-013,555.004,155.003,490.003,785.003,785.008,773,549
2022-03-313,475.003,580.003,460.003,555.003,555.00191,907
2022-03-303,600.003,605.003,360.003,470.003,470.00371,733
2022-03-293,615.003,615.003,535.003,580.003,580.00257,128
2022-03-283,675.003,830.003,560.003,575.003,575.001,543,999
2022-03-253,645.003,730.003,610.003,680.003,680.00669,422
2022-03-243,660.003,710.003,575.003,625.003,625.00802,306
2022-03-233,435.003,745.003,415.003,660.003,660.002,913,315
2022-03-223,420.003,530.003,315.003,435.003,435.00426,084
2022-03-213,420.003,520.003,375.003,405.003,405.00419,260
2022-03-183,335.003,650.003,250.003,445.003,445.002,274,131
2022-03-173,305.003,380.003,300.003,335.003,335.00211,676
2022-03-163,350.003,440.003,240.003,285.003,285.00351,891
2022-03-153,155.003,315.003,135.003,215.003,215.00183,520
2022-03-143,315.003,320.003,175.003,210.003,210.00226,747
2022-03-113,210.003,355.003,115.003,315.003,315.00375,998
2022-03-103,120.003,295.003,120.003,215.003,215.00318,107
2022-03-083,125.003,380.003,060.003,060.003,060.00914,600
2022-03-073,325.003,345.003,175.003,205.003,205.00265,427
2022-03-043,450.003,540.003,315.003,370.003,370.00475,504
2022-03-033,475.003,525.003,400.003,450.003,450.00378,191
2022-03-023,475.003,575.003,435.003,475.003,475.00820,862
2022-02-283,325.003,580.003,305.003,475.003,475.001,912,844
2022-02-253,275.003,420.003,250.003,305.003,305.00725,745
2022-02-243,375.003,410.003,185.003,190.003,190.00721,001
2022-02-233,465.003,560.003,315.003,440.003,440.001,009,030
2022-02-223,545.003,645.003,450.003,465.003,465.001,222,191
2022-02-213,490.003,720.003,450.003,680.003,680.003,682,619
2022-02-183,520.003,725.003,420.003,545.003,545.003,154,470
2022-02-173,320.003,910.003,290.003,555.003,555.0028,877,529
2022-02-162,845.003,460.002,845.003,280.003,280.0014,485,970
2022-02-152,880.002,940.002,740.002,740.002,740.00432,244
2022-02-143,025.003,060.002,905.002,910.002,910.00381,057
2022-02-113,050.003,155.003,005.003,105.003,105.00724,743
2022-02-103,270.003,275.003,025.003,070.003,070.00954,393
2022-02-093,150.003,535.003,120.003,275.003,275.003,164,084
2022-02-083,290.003,595.003,140.003,140.003,140.002,941,412
2022-02-073,215.003,600.003,130.003,200.003,200.005,068,690
2022-02-042,930.003,745.002,880.003,140.003,140.009,240,785
2022-02-032,855.002,965.002,830.002,935.002,935.00630,321
2022-01-282,695.002,985.002,655.002,855.002,855.002,107,200
2022-01-272,880.002,890.002,710.002,710.002,710.00649,391
2022-01-262,685.003,300.002,650.002,895.002,895.0010,191,130
2022-01-253,260.003,355.002,725.002,725.002,725.001,899,032
2022-01-242,990.003,150.002,930.003,150.003,150.002,071,071
2022-01-213,015.003,255.002,925.003,045.003,045.003,612,782
2022-01-202,490.003,280.002,480.003,060.003,060.005,822,539
2022-01-192,610.002,610.002,470.002,525.002,525.0080,122
2022-01-182,590.002,670.002,570.002,625.002,625.0043,269
2022-01-172,645.002,645.002,575.002,590.002,590.0076,831
2022-01-142,630.002,700.002,605.002,635.002,635.0071,454
2022-01-132,620.002,635.002,595.002,635.002,635.0024,338
2022-01-122,575.002,620.002,555.002,620.002,620.0033,272
2022-01-112,640.002,640.002,535.002,575.002,575.0048,213
← NewerPage 19 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.