Kisan Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 2,640.00 | 2,640.00 | 2,535.00 | 2,575.00 | 2,575.00 | 48,213 |
| 2022-01-10 | 2,685.00 | 2,695.00 | 2,645.00 | 2,660.00 | 2,660.00 | 43,382 |
| 2022-01-07 | 2,620.00 | 2,685.00 | 2,600.00 | 2,685.00 | 2,685.00 | 56,802 |
| 2022-01-06 | 2,585.00 | 2,645.00 | 2,575.00 | 2,640.00 | 2,640.00 | 54,253 |
| 2022-01-05 | 2,620.00 | 2,700.00 | 2,600.00 | 2,615.00 | 2,615.00 | 78,368 |
| 2022-01-04 | 2,605.00 | 2,650.00 | 2,550.00 | 2,620.00 | 2,620.00 | 70,880 |
| 2022-01-03 | 2,610.00 | 2,635.00 | 2,585.00 | 2,605.00 | 2,605.00 | 40,062 |
| 2021-12-30 | 2,550.00 | 2,630.00 | 2,550.00 | 2,610.00 | 2,610.00 | 63,485 |
| 2021-12-29 | 2,560.00 | 2,590.00 | 2,525.00 | 2,550.00 | 2,550.00 | 37,931 |
| 2021-12-28 | 2,580.00 | 2,585.00 | 2,535.00 | 2,560.00 | 2,560.00 | 63,969 |
| 2021-12-27 | 2,475.00 | 2,580.00 | 2,455.00 | 2,575.00 | 2,575.00 | 58,403 |
| 2021-12-24 | 2,480.00 | 2,500.00 | 2,475.00 | 2,480.00 | 2,480.00 | 22,896 |
| 2021-12-23 | 2,450.00 | 2,485.00 | 2,435.00 | 2,475.00 | 2,475.00 | 26,085 |
| 2021-12-22 | 2,380.00 | 2,480.00 | 2,380.00 | 2,430.00 | 2,430.00 | 68,560 |
| 2021-12-21 | 2,405.00 | 2,420.00 | 2,305.00 | 2,375.00 | 2,375.00 | 72,078 |
| 2021-12-20 | 2,460.00 | 2,475.00 | 2,385.00 | 2,405.00 | 2,405.00 | 92,174 |
| 2021-12-17 | 2,490.00 | 2,510.00 | 2,475.00 | 2,505.00 | 2,505.00 | 18,981 |
| 2021-12-16 | 2,485.00 | 2,510.00 | 2,455.00 | 2,500.00 | 2,500.00 | 51,834 |
| 2021-12-15 | 2,515.00 | 2,515.00 | 2,465.00 | 2,475.00 | 2,475.00 | 36,874 |
| 2021-12-14 | 2,530.00 | 2,540.00 | 2,480.00 | 2,525.00 | 2,525.00 | 55,381 |
| 2021-12-13 | 2,565.00 | 2,620.00 | 2,545.00 | 2,550.00 | 2,550.00 | 37,407 |
| 2021-12-10 | 2,595.00 | 2,600.00 | 2,550.00 | 2,565.00 | 2,565.00 | 45,371 |
| 2021-12-09 | 2,590.00 | 2,620.00 | 2,580.00 | 2,595.00 | 2,595.00 | 20,222 |
| 2021-12-08 | 2,615.00 | 2,625.00 | 2,555.00 | 2,590.00 | 2,590.00 | 40,995 |
| 2021-12-07 | 2,550.00 | 2,600.00 | 2,550.00 | 2,595.00 | 2,595.00 | 42,587 |
| 2021-12-06 | 2,510.00 | 2,540.00 | 2,425.00 | 2,540.00 | 2,540.00 | 74,889 |
| 2021-12-03 | 2,470.00 | 2,535.00 | 2,470.00 | 2,510.00 | 2,510.00 | 56,758 |
| 2021-12-02 | 2,410.00 | 2,480.00 | 2,395.00 | 2,470.00 | 2,470.00 | 65,058 |
| 2021-12-01 | 2,295.00 | 2,430.00 | 2,275.00 | 2,420.00 | 2,420.00 | 97,762 |
| 2021-11-30 | 2,470.00 | 2,550.00 | 2,310.00 | 2,315.00 | 2,315.00 | 204,901 |
| 2021-11-29 | 2,520.00 | 2,570.00 | 2,405.00 | 2,480.00 | 2,480.00 | 208,206 |
| 2021-11-26 | 2,720.00 | 2,745.00 | 2,580.00 | 2,615.00 | 2,615.00 | 107,135 |
| 2021-11-25 | 2,820.00 | 2,830.00 | 2,715.00 | 2,720.00 | 2,720.00 | 84,217 |
| 2021-11-24 | 2,690.00 | 2,885.00 | 2,690.00 | 2,805.00 | 2,805.00 | 324,059 |
| 2021-11-23 | 2,730.00 | 2,780.00 | 2,700.00 | 2,700.00 | 2,700.00 | 39,219 |
| 2021-11-22 | 2,730.00 | 2,760.00 | 2,700.00 | 2,745.00 | 2,745.00 | 63,031 |
| 2021-11-19 | 2,680.00 | 2,775.00 | 2,670.00 | 2,730.00 | 2,730.00 | 77,086 |
| 2021-11-18 | 2,670.00 | 2,700.00 | 2,615.00 | 2,690.00 | 2,690.00 | 66,832 |
| 2021-11-17 | 2,780.00 | 2,780.00 | 2,675.00 | 2,680.00 | 2,680.00 | 74,353 |
| 2021-11-16 | 2,755.00 | 2,895.00 | 2,725.00 | 2,780.00 | 2,780.00 | 71,351 |
| 2021-11-15 | 2,690.00 | 2,770.00 | 2,690.00 | 2,755.00 | 2,755.00 | 57,531 |
| 2021-11-12 | 2,660.00 | 2,690.00 | 2,530.00 | 2,690.00 | 2,690.00 | 101,029 |
| 2021-11-11 | 2,780.00 | 2,780.00 | 2,655.00 | 2,660.00 | 2,660.00 | 89,663 |
| 2021-11-10 | 2,795.00 | 2,840.00 | 2,770.00 | 2,785.00 | 2,785.00 | 63,522 |
| 2021-11-09 | 2,715.00 | 2,850.00 | 2,715.00 | 2,795.00 | 2,795.00 | 69,288 |
| 2021-11-08 | 2,695.00 | 2,715.00 | 2,615.00 | 2,715.00 | 2,715.00 | 118,469 |
| 2021-11-05 | 2,945.00 | 2,945.00 | 2,500.00 | 2,700.00 | 2,700.00 | 287,116 |
| 2021-11-04 | 3,055.00 | 3,055.00 | 2,900.00 | 2,945.00 | 2,945.00 | 64,029 |
| 2021-11-03 | 3,085.00 | 3,120.00 | 3,035.00 | 3,055.00 | 3,055.00 | 75,891 |
| 2021-11-02 | 2,880.00 | 3,115.00 | 2,880.00 | 3,050.00 | 3,050.00 | 137,308 |
| 2021-11-01 | 2,860.00 | 2,880.00 | 2,765.00 | 2,880.00 | 2,880.00 | 100,702 |
| 2021-10-29 | 2,955.00 | 2,965.00 | 2,885.00 | 2,890.00 | 2,890.00 | 36,049 |
| 2021-10-28 | 3,015.00 | 3,015.00 | 2,920.00 | 2,955.00 | 2,955.00 | 37,315 |
| 2021-10-27 | 2,980.00 | 3,030.00 | 2,950.00 | 3,015.00 | 3,015.00 | 39,692 |
| 2021-10-26 | 2,990.00 | 3,035.00 | 2,975.00 | 2,980.00 | 2,980.00 | 33,398 |
| 2021-10-25 | 3,015.00 | 3,045.00 | 2,940.00 | 2,990.00 | 2,990.00 | 34,560 |
| 2021-10-22 | 2,990.00 | 3,070.00 | 2,975.00 | 3,015.00 | 3,015.00 | 38,517 |
← NewerPage 20 of 20 · 1,197 trading days
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.