Skip to main content
logo
Kisan Telecom Co., Ltd (KOSDAQ:035460)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
-160.00 (-6.25%)
At close: Aug 18, 2026

Kisan Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20262,580.002,580.002,390.002,400.002,400.00-6.25%135,753
Aug 14, 20262,380.002,595.002,330.002,560.002,560.008.02%391,552
Aug 13, 20262,435.002,455.002,350.002,370.002,370.00-2.47%82,456
Aug 12, 20262,410.002,450.002,340.002,430.002,430.000.83%83,277
Aug 11, 20262,350.002,430.002,305.002,410.002,410.002.12%95,916
Aug 10, 20262,300.002,410.002,300.002,360.002,360.003.96%110,950
Aug 7, 20262,260.002,315.002,120.002,270.002,270.000.89%157,131
Aug 6, 20262,320.002,370.002,220.002,250.002,250.00-3.85%114,486
Aug 5, 20262,280.002,340.002,190.002,340.002,340.009.60%194,677
Aug 4, 20262,005.002,135.002,005.002,135.002,135.005.43%137,889
Aug 3, 20261,967.002,050.001,950.002,025.002,025.002.90%84,941
Jul 31, 20261,855.001,968.001,840.001,968.001,968.007.54%142,567
Jul 30, 20261,696.001,830.001,696.001,830.001,830.004.39%101,299
Jul 29, 20261,950.001,950.001,703.001,753.001,753.00-8.65%164,501
Jul 28, 20262,050.002,055.001,908.001,919.001,919.00-7.74%136,532
Jul 27, 20262,100.002,120.002,035.002,080.002,080.001.96%54,481
Jul 24, 20262,100.002,135.002,020.002,040.002,040.00-3.55%90,613
Jul 23, 20262,060.002,130.002,050.002,115.002,115.002.67%102,489
Jul 22, 20262,055.002,130.002,045.002,060.002,060.002.23%45,871
Jul 21, 20261,966.002,050.001,920.002,015.002,015.002.54%51,185
Jul 20, 20262,065.002,065.001,950.001,965.001,965.00-4.84%85,230
Jul 16, 20262,140.002,185.002,045.002,065.002,065.00-5.71%67,563
Jul 15, 20262,110.002,225.002,110.002,190.002,190.004.29%89,568
Jul 14, 20262,050.002,100.001,970.002,100.002,100.002.19%78,429
Jul 13, 20262,255.002,295.002,055.002,055.002,055.00-8.87%160,022
Jul 10, 20262,080.002,305.002,080.002,255.002,255.0010.54%168,670
Jul 9, 20262,090.002,120.001,986.002,040.002,040.001.75%96,172
Jul 8, 20262,120.002,145.001,997.002,005.002,005.00-5.65%106,800
Jul 7, 20262,180.002,230.002,080.002,125.002,125.00-2.97%91,285
Jul 6, 20262,250.002,250.002,130.002,190.002,190.00-2.01%74,885
Jul 3, 20262,125.002,235.002,010.002,235.002,235.005.42%157,532
Jul 2, 20262,245.002,245.002,085.002,120.002,120.00-7.02%83,268
Jul 1, 20262,275.002,385.002,250.002,280.002,280.000.44%150,526
Jun 30, 20262,345.002,405.002,270.002,270.002,270.00-3.20%113,813
Jun 29, 20262,140.002,345.002,140.002,345.002,345.008.82%218,625
Jun 26, 20262,350.002,350.002,105.002,155.002,155.00-5.27%113,182
Jun 25, 20262,420.002,455.002,260.002,275.002,275.00-5.99%119,448
Jun 24, 20262,235.002,420.002,220.002,420.002,420.007.32%239,192
Jun 23, 20262,445.002,445.002,220.002,255.002,255.00-7.77%167,310
Jun 22, 20262,510.002,535.002,385.002,445.002,445.00-2.59%122,248
Jun 19, 20262,635.002,680.002,435.002,510.002,510.00-4.74%240,240
Jun 18, 20262,775.002,775.002,590.002,635.002,635.00-3.66%169,480
Jun 17, 20262,755.002,790.002,700.002,735.002,735.00-0.73%97,546
Jun 16, 20262,905.002,950.002,750.002,755.002,755.00-4.34%238,645
Jun 15, 20262,850.003,035.002,795.002,880.002,880.006.27%331,048
Jun 12, 20262,715.002,805.002,705.002,710.002,710.001.12%141,517
Jun 11, 20262,615.002,720.002,585.002,680.002,680.001.52%103,878
Jun 10, 20262,695.002,815.002,560.002,640.002,640.00-3.30%126,990
Jun 9, 20262,800.002,860.002,710.002,730.002,730.00-0.36%239,204
Jun 8, 20262,565.002,740.002,565.002,740.002,740.00-3.69%193,672