Skip to main content
logo
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,835.00
+10.00 (0.35%)
Last updated: Oct 2, 2025, 9:00 AM KST

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,825.002,835.002,815.002,830.002,830.000.18%56,351
Oct 1, 20252,830.002,835.002,815.002,825.002,825.00-53,539
Sep 30, 20252,845.002,850.002,815.002,825.002,825.00-0.70%83,175
Sep 29, 20252,830.002,850.002,820.002,845.002,845.000.53%96,687
Sep 26, 20252,885.002,885.002,810.002,830.002,830.00-1.57%105,089
Sep 25, 20252,860.002,885.002,855.002,875.002,875.000.17%50,406
Sep 24, 20252,895.002,895.002,860.002,870.002,870.00-0.86%87,513
Sep 23, 20252,935.002,935.002,755.002,895.002,895.00-0.86%132,604
Sep 22, 20252,925.002,945.002,915.002,920.002,920.00-0.34%69,784
Sep 19, 20252,935.002,950.002,920.002,930.002,930.00-138,215
Sep 18, 20252,915.002,945.002,880.002,930.002,930.001.21%242,646
Sep 17, 20252,890.002,955.002,860.002,895.002,895.001.58%975,030
Sep 16, 20252,840.002,855.002,830.002,850.002,850.00-83,452
Sep 15, 20252,845.002,857.002,840.002,850.002,850.00-115,616
Sep 12, 20252,875.002,875.002,835.002,850.002,850.00-0.87%279,781
Sep 11, 20252,880.002,880.002,860.002,875.002,875.00-0.17%119,520
Sep 10, 20252,920.002,920.002,850.002,880.002,880.00-1.20%364,936
Sep 9, 20252,910.002,925.002,900.002,915.002,915.000.17%101,826
Sep 8, 20252,920.002,945.002,895.002,910.002,910.00-0.34%107,194
Sep 5, 20252,935.002,950.002,915.002,920.002,920.00-0.68%95,665
Sep 4, 20252,930.002,940.002,915.002,940.002,940.00-87,829
Sep 3, 20252,945.002,970.002,920.002,940.002,940.00-0.34%77,246
Sep 2, 20252,935.002,970.002,925.002,950.002,950.001.03%239,773
Sep 1, 20252,900.002,935.002,895.002,920.002,920.000.69%174,510
Aug 29, 20252,890.002,915.002,885.002,900.002,900.000.69%190,700
Aug 28, 20252,870.002,900.002,865.002,880.002,880.000.17%119,187
Aug 27, 20252,890.002,905.002,870.002,875.002,875.00-0.69%109,255
Aug 26, 20252,890.002,910.002,875.002,895.002,895.00-0.17%64,075
Aug 25, 20252,920.002,930.002,895.002,900.002,900.00-0.17%95,265
Aug 22, 20252,915.002,945.002,895.002,905.002,905.00-0.34%123,756
Aug 21, 20252,880.002,945.002,880.002,915.002,915.001.39%172,794
Aug 20, 20252,885.002,885.002,820.002,875.002,875.00-0.52%142,090
Aug 19, 20252,875.002,910.002,870.002,890.002,890.00-85,860
Aug 18, 20252,915.002,925.002,875.002,890.002,890.00-0.17%122,635
Aug 14, 20252,890.002,925.002,880.002,895.002,895.000.52%105,633
Aug 13, 20252,850.002,900.002,845.002,880.002,880.000.88%171,448
Aug 12, 20252,865.002,875.002,845.002,855.002,855.00-0.35%136,532
Aug 11, 20252,875.002,910.002,865.002,865.002,865.00-0.69%156,873
Aug 8, 20252,935.002,945.002,840.002,885.002,885.002.85%648,078
Aug 7, 20252,815.002,820.002,795.002,805.002,805.00-581,421
Aug 6, 20252,810.002,825.002,780.002,805.002,805.00-78,384
Aug 5, 20252,820.002,835.002,795.002,805.002,805.00-0.18%112,365
Aug 4, 20252,780.002,815.002,735.002,810.002,810.001.26%118,502
Aug 1, 20252,835.002,835.002,665.002,775.002,775.00-2.12%302,644
Jul 31, 20252,820.002,845.002,815.002,835.002,835.000.53%87,431
Jul 30, 20252,805.002,835.002,740.002,820.002,820.000.89%142,897
Jul 29, 20252,775.002,805.002,735.002,795.002,795.000.72%98,951
Jul 28, 20252,815.002,930.002,770.002,775.002,775.00-1.42%313,699
Jul 25, 20252,840.002,845.002,795.002,815.002,815.00-0.88%116,896
Jul 24, 20252,880.002,895.002,830.002,840.002,840.00-1.39%70,165