Kisan Telecom Co., Ltd (KOSDAQ:035460)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,775.00
+1.00 (0.06%)
Last updated: Oct 2, 2025, 9:00 AM KST

Kisan Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,775.001,775.001,745.001,745.001,745.00-1.69%30,373
Oct 2, 20251,761.001,790.001,761.001,775.001,775.000.06%25,189
Oct 1, 20251,750.001,780.001,750.001,774.001,774.000.23%16,951
Sep 30, 20251,760.001,780.001,741.001,770.001,770.000.57%18,897
Sep 29, 20251,732.001,774.001,731.001,760.001,760.000.34%24,059
Sep 26, 20251,762.001,769.001,720.001,754.001,754.00-0.45%42,504
Sep 25, 20251,745.001,765.001,742.001,762.001,762.000.69%26,220
Sep 24, 20251,781.001,786.001,737.001,750.001,750.00-1.74%57,056
Sep 23, 20251,783.001,798.001,779.001,781.001,781.00-0.95%29,925
Sep 22, 20251,823.001,823.001,798.001,798.001,798.00-1.37%19,045
Sep 19, 20251,815.001,833.001,815.001,823.001,823.00-0.33%27,607
Sep 18, 20251,838.001,845.001,805.001,829.001,829.00-0.49%15,402
Sep 17, 20251,816.001,850.001,815.001,838.001,838.000.16%29,419
Sep 16, 20251,825.001,865.001,817.001,835.001,835.00-0.27%37,208
Sep 15, 20251,805.001,855.001,805.001,840.001,840.000.82%36,727
Sep 12, 20251,825.001,828.001,809.001,825.001,825.00-25,526
Sep 11, 20251,815.001,830.001,800.001,825.001,825.000.55%26,562
Sep 10, 20251,810.001,815.001,780.001,815.001,815.00-56,551
Sep 9, 20251,814.001,823.001,801.001,815.001,815.000.06%30,394
Sep 8, 20251,781.001,819.001,781.001,814.001,814.001.85%72,700
Sep 5, 20251,790.001,800.001,773.001,781.001,781.00-1.06%59,532
Sep 4, 20251,755.001,809.001,744.001,800.001,800.002.56%102,401
Sep 3, 20251,734.001,755.001,720.001,755.001,755.001.21%28,371
Sep 2, 20251,689.001,739.001,684.001,734.001,734.002.60%72,688
Sep 1, 20251,696.001,710.001,685.001,690.001,690.00-0.35%36,894
Aug 29, 20251,719.001,719.001,694.001,696.001,696.00-1.34%78,111
Aug 28, 20251,719.001,730.001,705.001,719.001,719.00-36,464
Aug 27, 20251,731.001,740.001,700.001,719.001,719.00-0.64%85,342
Aug 26, 20251,748.001,769.001,707.001,730.001,730.00-1.03%109,712
Aug 25, 20251,750.001,767.001,726.001,748.001,748.00-0.11%102,950
Aug 22, 20251,768.001,768.001,746.001,750.001,750.00-1.02%47,758
Aug 21, 20251,740.001,768.001,732.001,768.001,768.001.61%65,721
Aug 20, 20251,778.001,780.001,725.001,740.001,740.00-2.25%67,340
Aug 19, 20251,800.001,804.001,767.001,780.001,780.00-1.66%89,753
Aug 18, 20251,909.001,911.001,800.001,810.001,810.00-5.97%163,742
Aug 14, 20252,005.002,035.001,924.001,925.001,925.00-3.99%98,363
Aug 13, 20252,000.002,040.001,991.002,005.002,005.00-29,337
Aug 12, 20252,035.002,035.002,000.002,005.002,005.000.25%20,647
Aug 11, 20252,015.002,065.001,991.002,000.002,000.00-0.74%27,744
Aug 8, 20252,040.002,050.002,010.002,015.002,015.00-1.23%21,779
Aug 7, 20252,045.002,055.002,020.002,040.002,040.00-0.24%11,374
Aug 6, 20252,040.002,050.002,015.002,045.002,045.000.74%22,965
Aug 5, 20251,993.002,050.001,993.002,030.002,030.001.86%18,604
Aug 4, 20251,977.002,015.001,966.001,993.001,993.000.10%13,199
Aug 1, 20252,040.002,070.001,991.001,991.001,991.00-2.40%24,652
Jul 31, 20252,035.002,070.002,015.002,040.002,040.00-0.73%24,675
Jul 30, 20252,000.002,070.001,991.002,055.002,055.002.75%17,688
Jul 29, 20252,020.002,035.001,986.002,000.002,000.00-18,594
Jul 28, 20252,050.002,070.001,994.002,000.002,000.00-1.96%29,586
Jul 25, 20252,035.002,065.002,025.002,040.002,040.000.25%30,285