Kisan Telecom Co., Ltd (KOSDAQ:035460)
South Korea · Delayed Price · Currency is KRW 1,994.00
+23.00 (1.17%)
At close: Jan 29, 2026
Kisan Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 2,095.00 | 2,095.00 | 1,955.00 | 2,000.00 | 2,000.00 | 3.09% | 50,965 |
| Feb 2, 2026 | 1,961.00 | 2,030.00 | 1,922.00 | 1,940.00 | 1,940.00 | -1.82% | 55,391 |
| Jan 30, 2026 | 1,993.00 | 2,000.00 | 1,915.00 | 1,976.00 | 1,976.00 | -0.90% | 73,594 |
| Jan 29, 2026 | 1,972.00 | 2,005.00 | 1,968.00 | 1,994.00 | 1,994.00 | 1.17% | 51,727 |
| Jan 28, 2026 | 2,020.00 | 2,040.00 | 1,950.00 | 1,971.00 | 1,971.00 | -2.43% | 80,063 |
| Jan 27, 2026 | 2,010.00 | 2,025.00 | 1,965.00 | 2,020.00 | 2,020.00 | 0.75% | 60,046 |
| Jan 26, 2026 | 1,953.00 | 2,025.00 | 1,933.00 | 2,005.00 | 2,005.00 | 4.32% | 142,792 |
| Jan 23, 2026 | 1,903.00 | 1,954.00 | 1,893.00 | 1,922.00 | 1,922.00 | 1.53% | 107,884 |
| Jan 22, 2026 | 1,880.00 | 1,901.00 | 1,876.00 | 1,893.00 | 1,893.00 | 0.69% | 54,422 |
| Jan 21, 2026 | 1,897.00 | 1,899.00 | 1,876.00 | 1,880.00 | 1,880.00 | -0.90% | 27,449 |
| Jan 20, 2026 | 1,925.00 | 1,925.00 | 1,870.00 | 1,897.00 | 1,897.00 | 1.17% | 32,170 |
| Jan 19, 2026 | 1,895.00 | 1,897.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.06% | 42,905 |
| Jan 16, 2026 | 1,903.00 | 1,915.00 | 1,880.00 | 1,895.00 | 1,895.00 | -0.42% | 58,239 |
| Jan 15, 2026 | 1,882.00 | 1,904.00 | 1,882.00 | 1,903.00 | 1,903.00 | 1.12% | 36,884 |
| Jan 14, 2026 | 1,895.00 | 1,895.00 | 1,848.00 | 1,882.00 | 1,882.00 | - | 81,253 |
| Jan 13, 2026 | 1,867.00 | 1,884.00 | 1,856.00 | 1,882.00 | 1,882.00 | 0.86% | 72,382 |
| Jan 12, 2026 | 1,840.00 | 1,964.00 | 1,840.00 | 1,866.00 | 1,866.00 | 1.41% | 101,854 |
| Jan 9, 2026 | 1,853.00 | 1,859.00 | 1,834.00 | 1,840.00 | 1,840.00 | -0.70% | 27,989 |
| Jan 8, 2026 | 1,876.00 | 1,888.00 | 1,847.00 | 1,853.00 | 1,853.00 | -1.38% | 42,280 |
| Jan 7, 2026 | 1,907.00 | 1,907.00 | 1,822.00 | 1,879.00 | 1,879.00 | -1.47% | 50,161 |
| Jan 6, 2026 | 1,941.00 | 1,941.00 | 1,896.00 | 1,907.00 | 1,907.00 | -1.75% | 18,801 |
| Jan 5, 2026 | 1,945.00 | 1,946.00 | 1,926.00 | 1,941.00 | 1,941.00 | 0.21% | 39,171 |
| Jan 2, 2026 | 1,923.00 | 1,939.00 | 1,917.00 | 1,937.00 | 1,937.00 | 1.10% | 41,543 |
| Dec 30, 2025 | 1,913.00 | 1,934.00 | 1,855.00 | 1,916.00 | 1,916.00 | 0.16% | 19,300 |
| Dec 29, 2025 | 1,913.00 | 1,919.00 | 1,893.00 | 1,913.00 | 1,913.00 | - | 26,980 |
| Dec 26, 2025 | 1,895.00 | 1,930.00 | 1,895.00 | 1,913.00 | 1,913.00 | -0.05% | 19,323 |
| Dec 24, 2025 | 1,914.00 | 1,925.00 | 1,874.00 | 1,914.00 | 1,914.00 | - | 21,144 |
| Dec 23, 2025 | 1,936.00 | 1,936.00 | 1,912.00 | 1,914.00 | 1,914.00 | -0.47% | 39,784 |
| Dec 22, 2025 | 1,935.00 | 1,935.00 | 1,922.00 | 1,923.00 | 1,923.00 | -0.21% | 66,301 |
| Dec 19, 2025 | 1,922.00 | 1,933.00 | 1,915.00 | 1,927.00 | 1,927.00 | 0.16% | 20,553 |
| Dec 18, 2025 | 1,925.00 | 1,931.00 | 1,914.00 | 1,924.00 | 1,924.00 | -0.05% | 14,447 |
| Dec 17, 2025 | 1,914.00 | 1,929.00 | 1,910.00 | 1,925.00 | 1,925.00 | 0.52% | 23,913 |
| Dec 16, 2025 | 1,924.00 | 1,926.00 | 1,888.00 | 1,915.00 | 1,915.00 | 0.26% | 19,237 |
| Dec 15, 2025 | 1,891.00 | 1,922.00 | 1,857.00 | 1,910.00 | 1,910.00 | 0.16% | 21,937 |
| Dec 12, 2025 | 1,907.00 | 1,913.00 | 1,883.00 | 1,907.00 | 1,907.00 | - | 8,193 |
| Dec 11, 2025 | 1,901.00 | 1,918.00 | 1,888.00 | 1,907.00 | 1,907.00 | 0.32% | 13,784 |
| Dec 10, 2025 | 1,922.00 | 1,923.00 | 1,881.00 | 1,901.00 | 1,901.00 | 1.12% | 19,600 |
| Dec 9, 2025 | 1,870.00 | 1,899.00 | 1,867.00 | 1,880.00 | 1,880.00 | 0.53% | 15,094 |
| Dec 8, 2025 | 1,907.00 | 1,918.00 | 1,866.00 | 1,870.00 | 1,870.00 | -1.94% | 23,889 |
| Dec 5, 2025 | 1,919.00 | 1,919.00 | 1,898.00 | 1,907.00 | 1,907.00 | -0.37% | 8,476 |
| Dec 4, 2025 | 1,907.00 | 1,919.00 | 1,887.00 | 1,914.00 | 1,914.00 | 0.05% | 14,191 |
| Dec 3, 2025 | 1,914.00 | 1,914.00 | 1,895.00 | 1,913.00 | 1,913.00 | -0.05% | 25,169 |
| Dec 2, 2025 | 1,896.00 | 1,920.00 | 1,879.00 | 1,914.00 | 1,914.00 | 0.95% | 23,765 |
| Dec 1, 2025 | 1,922.00 | 1,922.00 | 1,894.00 | 1,896.00 | 1,896.00 | 0.11% | 30,945 |
| Nov 28, 2025 | 1,842.00 | 1,896.00 | 1,842.00 | 1,894.00 | 1,894.00 | 2.93% | 37,673 |
| Nov 27, 2025 | 1,862.00 | 1,900.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.18% | 53,431 |
| Nov 26, 2025 | 1,807.00 | 1,900.00 | 1,797.00 | 1,862.00 | 1,862.00 | 3.16% | 22,651 |
| Nov 25, 2025 | 1,802.00 | 1,835.00 | 1,783.00 | 1,805.00 | 1,805.00 | -0.99% | 29,358 |
| Nov 24, 2025 | 1,875.00 | 1,876.00 | 1,823.00 | 1,823.00 | 1,823.00 | -2.77% | 25,457 |
| Nov 21, 2025 | 1,851.00 | 1,914.00 | 1,847.00 | 1,875.00 | 1,875.00 | -2.04% | 20,770 |