Skip to main content
logo
Kisan Telecom Co., Ltd (KOSDAQ:035460)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,480.00
-140.00 (-5.34%)
At close: Oct 8, 2026

Kisan Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,625.002,630.002,475.002,480.002,480.00-5.34%196,318
Oct 7, 20262,675.002,675.002,590.002,620.002,620.00-0.38%90,406
Oct 6, 20262,645.002,660.002,585.002,630.002,630.00-0.38%113,441
Oct 2, 20262,475.002,665.002,475.002,640.002,640.006.88%262,104
Oct 1, 20262,430.002,475.002,390.002,470.002,470.001.65%79,327
Sep 30, 20262,465.002,525.002,410.002,430.002,430.000.41%117,577
Sep 29, 20262,420.002,455.002,380.002,420.002,420.00-57,552
Sep 28, 20262,465.002,495.002,415.002,420.002,420.00-1.22%72,064
Sep 23, 20262,465.002,510.002,420.002,450.002,450.00-0.20%67,721
Sep 22, 20262,540.002,565.002,450.002,455.002,455.00-2.58%72,621
Sep 21, 20262,655.002,680.002,500.002,520.002,520.00-4.91%153,379
Sep 18, 20262,625.002,695.002,580.002,650.002,650.001.73%293,263
Sep 17, 20262,570.002,680.002,545.002,605.002,605.002.16%314,866
Sep 16, 20262,400.002,815.002,365.002,550.002,550.009.21%1,447,923
Sep 15, 20262,375.002,400.002,325.002,335.002,335.00-1.68%56,062
Sep 14, 20262,310.002,435.002,260.002,375.002,375.001.50%118,005
Sep 11, 20262,300.002,390.002,280.002,340.002,340.000.43%65,351
Sep 10, 20262,290.002,330.002,240.002,330.002,330.000.87%52,526
Sep 9, 20262,280.002,420.002,265.002,310.002,310.001.54%116,798
Sep 8, 20262,310.002,335.002,255.002,275.002,275.00-1.09%50,731
Sep 7, 20262,305.002,330.002,285.002,300.002,300.00-0.22%25,350
Sep 4, 20262,270.002,350.002,270.002,305.002,305.001.54%36,046
Sep 3, 20262,305.002,380.002,265.002,270.002,270.00-1.30%63,846
Sep 2, 20262,320.002,365.002,300.002,300.002,300.00-3.97%31,372
Sep 1, 20262,400.002,425.002,360.002,395.002,395.00-0.21%28,664
Aug 31, 20262,360.002,410.002,305.002,400.002,400.000.42%42,375
Aug 28, 20262,360.002,435.002,320.002,390.002,390.00-0.83%50,614
Aug 27, 20262,350.002,430.002,350.002,410.002,410.002.77%63,604
Aug 26, 20262,300.002,385.002,275.002,345.002,345.001.74%34,348
Aug 25, 20262,315.002,340.002,225.002,305.002,305.00-0.43%33,292
Aug 24, 20262,265.002,405.002,265.002,315.002,315.002.89%35,841
Aug 21, 20262,325.002,335.002,245.002,250.002,250.00-3.64%65,467
Aug 20, 20262,365.002,420.002,270.002,335.002,335.000.21%115,348
Aug 19, 20262,390.002,395.002,270.002,330.002,330.00-2.92%74,585
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