Skip to main content
logo
Kisan Telecom Co., Ltd (KOSDAQ:035460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,990.00
-10.00 (-0.25%)
At close: Apr 24, 2026

Kisan Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,010.004,085.003,850.003,990.003,990.00-0.25%502,552
Apr 23, 20264,350.004,355.003,960.004,000.004,000.00-8.05%737,696
Apr 22, 20264,220.004,350.004,035.004,350.004,350.003.08%613,770
Apr 21, 20264,420.004,500.004,075.004,220.004,220.00-4.52%912,049
Apr 20, 20264,565.004,625.004,340.004,420.004,420.00-3.07%694,781
Apr 17, 20264,720.004,830.004,265.004,560.004,560.00-3.39%1,358,788
Apr 16, 20265,950.005,950.004,500.004,720.004,720.00-19.32%3,561,738
Apr 15, 20266,680.006,680.005,800.005,850.005,850.00-5.65%3,074,719
Apr 14, 20266,800.007,230.005,720.006,200.006,200.002.82%11,123,432
Apr 13, 20265,000.006,030.004,700.006,030.006,030.0029.82%9,230,564
Apr 10, 20263,820.004,645.003,650.004,645.004,645.0029.93%3,902,788
Apr 9, 20263,920.004,130.003,295.003,575.003,575.001.85%8,017,731
Apr 8, 20262,775.003,510.002,755.003,510.003,510.0030.00%2,333,160
Apr 7, 20262,875.002,875.002,650.002,700.002,700.00-6.90%393,949
Apr 6, 20263,050.003,085.002,760.002,900.002,900.00-1,021,546
Apr 3, 20262,620.003,040.002,610.002,900.002,900.0013.73%1,239,170
Apr 2, 20262,675.002,720.002,490.002,550.002,550.00-5.03%359,229
Apr 1, 20262,600.002,765.002,505.002,685.002,685.0011.18%631,527
Mar 31, 20262,620.002,625.002,375.002,415.002,415.00-9.04%496,598
Mar 30, 20262,710.002,710.002,650.002,655.002,655.00-4.67%212,580
Mar 27, 20262,695.002,795.002,650.002,785.002,785.001.09%110,891
Mar 26, 20262,890.002,890.002,750.002,755.002,755.00-6.29%290,452
Mar 25, 20262,840.002,995.002,715.002,940.002,940.005.57%1,122,710
Mar 24, 20262,540.003,070.002,540.002,785.002,785.0010.96%4,028,325
Mar 23, 20262,600.002,730.002,510.002,510.002,510.00-4.20%435,255
Mar 20, 20262,555.002,730.002,510.002,620.002,620.002.75%400,431
Mar 19, 20262,560.002,635.002,510.002,550.002,550.00-1.35%250,814
Mar 18, 20262,545.002,590.002,505.002,585.002,585.002.58%215,058
Mar 17, 20262,635.002,660.002,520.002,520.002,520.00-3.26%309,180
Mar 16, 20262,530.002,660.002,480.002,605.002,605.002.36%447,035
Mar 13, 20262,630.002,650.002,510.002,545.002,545.00-5.39%636,446
Mar 12, 20262,660.002,830.002,450.002,690.002,690.002.28%4,176,575
Mar 11, 20262,040.002,630.002,040.002,630.002,630.0029.88%3,041,362
Mar 10, 20261,980.002,060.001,980.002,025.002,025.002.90%117,674
Mar 9, 20262,050.002,055.001,931.001,968.001,968.00-4.00%94,765
Mar 6, 20262,080.002,095.002,015.002,050.002,050.00-1.68%94,304
Mar 5, 20262,035.002,120.002,030.002,085.002,085.005.57%84,293
Mar 4, 20262,250.002,250.001,955.001,975.001,975.00-10.23%246,220
Mar 3, 20262,050.002,270.002,050.002,200.002,200.002.33%366,303
Feb 27, 20262,230.002,230.002,120.002,150.002,150.00-3.59%121,911
Feb 26, 20262,280.002,285.002,215.002,230.002,230.00-2.19%85,189
Feb 25, 20262,260.002,325.002,250.002,280.002,280.000.88%129,081
Feb 24, 20262,220.002,330.002,215.002,260.002,260.001.80%124,657
Feb 23, 20262,245.002,255.002,150.002,220.002,220.000.45%92,792
Feb 20, 20262,255.002,275.002,180.002,210.002,210.00-2.86%128,233
Feb 19, 20262,190.002,275.002,150.002,275.002,275.005.81%149,629
Feb 13, 20262,110.002,245.002,025.002,150.002,150.001.90%249,426
Feb 12, 20262,090.002,135.002,080.002,110.002,110.000.96%49,917
Feb 11, 20262,035.002,140.002,015.002,090.002,090.003.72%98,303
Feb 10, 20262,035.002,035.002,010.002,015.002,015.00-38,762