Skip to main content
logo
Kisan Telecom Co., Ltd (KOSDAQ:035460)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,845.00
-300.00 (-9.54%)
At close: Jun 5, 2026

Kisan Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,070.003,090.002,845.002,845.002,845.00-9.54%190,143
Jun 4, 20262,875.003,145.002,850.003,145.003,145.009.20%291,647
Jun 2, 20262,945.002,945.002,725.002,880.002,880.00-2.21%278,660
Jun 1, 20263,120.003,120.002,810.002,945.002,945.00-5.61%384,721
May 29, 20263,395.003,405.003,015.003,120.003,120.00-3.85%318,189
May 28, 20263,500.003,500.003,155.003,245.003,245.00-7.29%355,182
May 27, 20263,760.003,760.003,500.003,500.003,500.00-7.41%330,814
May 26, 20263,790.003,860.003,715.003,780.003,780.002.72%540,990
May 22, 20263,525.003,755.003,525.003,680.003,680.004.40%547,748
May 21, 20263,530.003,680.003,475.003,525.003,525.001.29%313,535
May 20, 20263,380.003,715.003,205.003,480.003,480.002.96%916,818
May 19, 20263,480.003,615.003,320.003,380.003,380.00-2.45%335,762
May 18, 20263,600.003,675.003,420.003,465.003,465.00-3.75%316,049
May 15, 20263,725.003,742.003,545.003,600.003,600.00-3.36%579,063
May 14, 20263,720.003,840.003,650.003,725.003,725.000.13%450,928
May 13, 20263,905.003,990.003,700.003,720.003,720.00-7.46%551,675
May 12, 20264,520.004,560.003,800.004,020.004,020.00-8.43%1,494,775
May 11, 20264,030.004,705.004,005.004,390.004,390.008.93%4,010,960
May 8, 20264,200.004,375.003,930.004,030.004,030.00-0.49%1,581,655
May 7, 20263,920.004,245.003,805.004,050.004,050.003.71%1,687,344
May 6, 20263,995.003,995.003,730.003,905.003,905.000.39%837,835
May 4, 20263,875.004,045.003,795.003,890.003,890.001.43%1,315,560
Apr 30, 20263,700.004,015.003,635.003,835.003,835.003.37%1,887,127
Apr 29, 20263,680.003,780.003,635.003,710.003,710.000.13%605,516
Apr 28, 20264,185.004,185.003,680.003,705.003,705.00-11.79%1,323,956
Apr 27, 20263,990.004,220.003,925.004,200.004,200.005.26%885,278
Apr 24, 20264,010.004,085.003,850.003,990.003,990.00-0.25%509,767
Apr 23, 20264,350.004,355.003,960.004,000.004,000.00-8.05%746,502
Apr 22, 20264,220.004,350.004,035.004,350.004,350.003.08%616,949
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%698,585
Apr 17, 20264,720.004,830.004,265.004,560.004,560.00-3.39%1,372,029
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%3,115,347
Apr 14, 20266,800.007,230.005,720.006,200.006,200.002.82%11,222,080
Apr 13, 20265,000.006,030.004,700.006,030.006,030.0029.82%9,234,026
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%8,060,389
Apr 8, 20262,775.003,510.002,755.003,510.003,510.0030.00%2,333,495
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%1,292,089
Apr 2, 20262,675.002,720.002,490.002,550.002,550.00-5.03%361,222
Apr 1, 20262,600.002,765.002,505.002,685.002,685.0011.18%633,782
Mar 31, 20262,620.002,625.002,375.002,415.002,415.00-9.04%497,064
Mar 30, 20262,710.002,710.002,650.002,655.002,655.00-4.67%228,430
Mar 27, 20262,695.002,795.002,650.002,785.002,785.001.09%116,522
Mar 26, 20262,890.002,890.002,750.002,755.002,755.00-6.29%294,650
Mar 25, 20262,840.002,995.002,715.002,940.002,940.005.57%1,130,538
Mar 24, 20262,540.003,070.002,540.002,785.002,785.0010.96%4,043,337