Skip to main content
logo
Kisan Telecom Co., Ltd (KOSDAQ:035460)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,965.00
-100.00 (-4.84%)
At close: Jul 20, 2026

Kisan Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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