Skip to main content
logo
Kisan Telecom Co., Ltd (KOSDAQ:035460)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,030.00
+37.00 (1.86%)
At close: Aug 5, 2025, 3:30 PM KST

Kisan Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,040.002,040.002,010.002,035.00--0.25%8,370
Aug 7, 20252,045.002,055.002,020.002,040.00--0.24%11,374
Aug 6, 20252,040.002,050.002,015.002,045.00-0.74%22,965
Aug 5, 20251,993.002,050.001,993.002,030.00-1.86%18,604
Aug 4, 20251,977.002,015.001,966.001,993.00-0.10%13,199
Aug 1, 20252,040.002,070.001,991.001,991.00--2.40%24,652
Jul 31, 20252,035.002,070.002,015.002,040.00--0.73%24,675
Jul 30, 20252,000.002,070.001,991.002,055.00-2.75%17,688
Jul 29, 20252,020.002,035.001,986.002,000.00--18,594
Jul 28, 20252,050.002,070.001,994.002,000.00--1.96%29,586
Jul 25, 20252,035.002,065.002,025.002,040.00-0.25%30,285
Jul 24, 20252,110.002,110.002,035.002,035.00--2.86%36,407
Jul 23, 20252,085.002,105.002,060.002,095.00-0.48%18,374
Jul 22, 20252,140.002,140.002,085.002,085.00--2.57%24,596
Jul 21, 20252,100.002,150.002,100.002,140.00-1.18%20,863
Jul 18, 20252,150.002,175.002,085.002,115.00--1.63%33,590
Jul 17, 20252,175.002,175.002,025.002,150.00--0.23%39,625
Jul 16, 20252,190.002,190.002,135.002,155.00-0.23%20,842
Jul 15, 20252,175.002,205.002,120.002,150.00--1.15%33,474
Jul 14, 20252,220.002,220.002,160.002,175.00--0.23%32,833
Jul 11, 20252,170.002,180.002,150.002,180.00-0.23%27,655
Jul 10, 20252,140.002,200.002,135.002,175.00-1.64%38,013
Jul 9, 20252,115.002,150.002,110.002,140.00-1.18%23,408
Jul 8, 20252,105.002,120.002,080.002,115.00--0.94%40,643
Jul 7, 20252,130.002,140.002,100.002,135.00-0.23%36,925
Jul 4, 20252,195.002,195.002,100.002,130.00--2.96%90,252
Jul 3, 20252,195.002,240.002,140.002,195.00-1.39%164,934
Jul 2, 20252,230.002,230.002,110.002,165.00--0.69%63,598
Jul 1, 20252,170.002,195.002,135.002,180.00-1.40%42,360
Jun 30, 20252,165.002,180.002,115.002,150.00--1.38%61,101
Jun 27, 20252,210.002,235.002,160.002,180.00--1.36%31,087
Jun 26, 20252,250.002,250.002,140.002,210.00--1.78%59,521
Jun 25, 20252,275.002,275.002,230.002,250.00--1.10%71,433
Jun 24, 20252,340.002,340.002,150.002,275.00--3.19%139,270
Jun 23, 20252,325.002,380.002,285.002,350.00-0.86%107,466
Jun 20, 20252,300.002,360.002,270.002,330.00-1.30%78,314
Jun 19, 20252,290.002,320.002,220.002,300.00-1.32%46,241
Jun 18, 20252,300.002,325.002,220.002,270.00--1.30%93,816
Jun 17, 20252,355.002,355.002,280.002,300.00--2.95%108,694
Jun 16, 20252,365.002,380.002,280.002,370.00--0.84%195,746
Jun 13, 20252,170.002,445.002,170.002,390.00-10.14%721,001
Jun 12, 20252,150.002,170.002,120.002,170.00-2.36%73,736
Jun 11, 20252,140.002,155.002,115.002,120.00--0.70%58,560
Jun 10, 20252,140.002,145.002,125.002,135.00--42,021
Jun 9, 20252,150.002,155.002,130.002,135.00-0.95%43,187
Jun 5, 20252,105.002,140.002,085.002,115.00-0.48%32,777
Jun 4, 20252,100.002,120.002,085.002,105.00-0.24%41,219
Jun 2, 20252,155.002,165.002,095.002,100.00--2.55%73,143
May 30, 20252,140.002,180.002,110.002,155.00-0.70%49,404
May 29, 20252,125.002,155.002,095.002,140.00-0.71%23,560