Kisan Telecom Co., Ltd (KOSDAQ:035460)
1,719.00
0.00 (0.00%)
At close: Aug 28, 2025
Kisan Telecom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 1,719.00 | 1,730.00 | 1,705.00 | 1,719.00 | - | - | 36,798 |
Aug 27, 2025 | 1,731.00 | 1,740.00 | 1,700.00 | 1,719.00 | - | -0.64% | 85,342 |
Aug 26, 2025 | 1,748.00 | 1,769.00 | 1,707.00 | 1,730.00 | - | -1.03% | 109,712 |
Aug 25, 2025 | 1,750.00 | 1,767.00 | 1,726.00 | 1,748.00 | - | -0.11% | 102,950 |
Aug 22, 2025 | 1,768.00 | 1,768.00 | 1,746.00 | 1,750.00 | - | -1.02% | 47,758 |
Aug 21, 2025 | 1,740.00 | 1,768.00 | 1,732.00 | 1,768.00 | - | 1.61% | 65,721 |
Aug 20, 2025 | 1,778.00 | 1,780.00 | 1,725.00 | 1,740.00 | - | -2.25% | 67,340 |
Aug 19, 2025 | 1,800.00 | 1,804.00 | 1,767.00 | 1,780.00 | - | -1.66% | 89,753 |
Aug 18, 2025 | 1,909.00 | 1,911.00 | 1,800.00 | 1,810.00 | - | -5.97% | 163,742 |
Aug 14, 2025 | 2,005.00 | 2,035.00 | 1,924.00 | 1,925.00 | - | -3.99% | 98,363 |
Aug 13, 2025 | 2,000.00 | 2,040.00 | 1,991.00 | 2,005.00 | - | - | 29,337 |
Aug 12, 2025 | 2,035.00 | 2,035.00 | 2,000.00 | 2,005.00 | - | 0.25% | 20,647 |
Aug 11, 2025 | 2,015.00 | 2,065.00 | 1,991.00 | 2,000.00 | - | -0.74% | 27,744 |
Aug 8, 2025 | 2,040.00 | 2,050.00 | 2,010.00 | 2,015.00 | - | -1.23% | 21,779 |
Aug 7, 2025 | 2,045.00 | 2,055.00 | 2,020.00 | 2,040.00 | - | -0.24% | 11,374 |
Aug 6, 2025 | 2,040.00 | 2,050.00 | 2,015.00 | 2,045.00 | - | 0.74% | 22,965 |
Aug 5, 2025 | 1,993.00 | 2,050.00 | 1,993.00 | 2,030.00 | - | 1.86% | 18,604 |
Aug 4, 2025 | 1,977.00 | 2,015.00 | 1,966.00 | 1,993.00 | - | 0.10% | 13,199 |
Aug 1, 2025 | 2,040.00 | 2,070.00 | 1,991.00 | 1,991.00 | - | -2.40% | 24,652 |
Jul 31, 2025 | 2,035.00 | 2,070.00 | 2,015.00 | 2,040.00 | - | -0.73% | 24,675 |
Jul 30, 2025 | 2,000.00 | 2,070.00 | 1,991.00 | 2,055.00 | - | 2.75% | 17,688 |
Jul 29, 2025 | 2,020.00 | 2,035.00 | 1,986.00 | 2,000.00 | - | - | 18,594 |
Jul 28, 2025 | 2,050.00 | 2,070.00 | 1,994.00 | 2,000.00 | - | -1.96% | 29,586 |
Jul 25, 2025 | 2,035.00 | 2,065.00 | 2,025.00 | 2,040.00 | - | 0.25% | 30,285 |
Jul 24, 2025 | 2,110.00 | 2,110.00 | 2,035.00 | 2,035.00 | - | -2.86% | 36,407 |
Jul 23, 2025 | 2,085.00 | 2,105.00 | 2,060.00 | 2,095.00 | - | 0.48% | 18,374 |
Jul 22, 2025 | 2,140.00 | 2,140.00 | 2,085.00 | 2,085.00 | - | -2.57% | 24,596 |
Jul 21, 2025 | 2,100.00 | 2,150.00 | 2,100.00 | 2,140.00 | - | 1.18% | 20,863 |
Jul 18, 2025 | 2,150.00 | 2,175.00 | 2,085.00 | 2,115.00 | - | -1.63% | 33,590 |
Jul 17, 2025 | 2,175.00 | 2,175.00 | 2,025.00 | 2,150.00 | - | -0.23% | 39,625 |
Jul 16, 2025 | 2,190.00 | 2,190.00 | 2,135.00 | 2,155.00 | - | 0.23% | 20,842 |
Jul 15, 2025 | 2,175.00 | 2,205.00 | 2,120.00 | 2,150.00 | - | -1.15% | 33,474 |
Jul 14, 2025 | 2,220.00 | 2,220.00 | 2,160.00 | 2,175.00 | - | -0.23% | 32,833 |
Jul 11, 2025 | 2,170.00 | 2,180.00 | 2,150.00 | 2,180.00 | - | 0.23% | 27,655 |
Jul 10, 2025 | 2,140.00 | 2,200.00 | 2,135.00 | 2,175.00 | - | 1.64% | 38,013 |
Jul 9, 2025 | 2,115.00 | 2,150.00 | 2,110.00 | 2,140.00 | - | 1.18% | 23,408 |
Jul 8, 2025 | 2,105.00 | 2,120.00 | 2,080.00 | 2,115.00 | - | -0.94% | 40,643 |
Jul 7, 2025 | 2,130.00 | 2,140.00 | 2,100.00 | 2,135.00 | - | 0.23% | 36,925 |
Jul 4, 2025 | 2,195.00 | 2,195.00 | 2,100.00 | 2,130.00 | - | -2.96% | 90,252 |
Jul 3, 2025 | 2,195.00 | 2,240.00 | 2,140.00 | 2,195.00 | - | 1.39% | 164,934 |
Jul 2, 2025 | 2,230.00 | 2,230.00 | 2,110.00 | 2,165.00 | - | -0.69% | 63,598 |
Jul 1, 2025 | 2,170.00 | 2,195.00 | 2,135.00 | 2,180.00 | - | 1.40% | 42,360 |
Jun 30, 2025 | 2,165.00 | 2,180.00 | 2,115.00 | 2,150.00 | - | -1.38% | 61,101 |
Jun 27, 2025 | 2,210.00 | 2,235.00 | 2,160.00 | 2,180.00 | - | -1.36% | 31,087 |
Jun 26, 2025 | 2,250.00 | 2,250.00 | 2,140.00 | 2,210.00 | - | -1.78% | 59,521 |
Jun 25, 2025 | 2,275.00 | 2,275.00 | 2,230.00 | 2,250.00 | - | -1.10% | 71,433 |
Jun 24, 2025 | 2,340.00 | 2,340.00 | 2,150.00 | 2,275.00 | - | -3.19% | 139,270 |
Jun 23, 2025 | 2,325.00 | 2,380.00 | 2,285.00 | 2,350.00 | - | 0.86% | 107,466 |
Jun 20, 2025 | 2,300.00 | 2,360.00 | 2,270.00 | 2,330.00 | - | 1.30% | 78,314 |
Jun 19, 2025 | 2,290.00 | 2,320.00 | 2,220.00 | 2,300.00 | - | 1.32% | 46,241 |