Skip to main content
logo
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,775.00
+45.00 (1.65%)
Apr 8, 2026, 3:30 PM KST

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,745.002,775.002,745.002,775.002,775.001.65%161,392
Apr 7, 20262,730.002,760.002,710.002,730.002,730.00-52,038
Apr 6, 20262,760.002,765.002,730.002,730.002,730.00-0.73%69,708
Apr 3, 20262,760.002,760.002,745.002,750.002,750.001.10%24,999
Apr 2, 20262,805.002,825.002,690.002,720.002,720.00-3.03%264,396
Apr 1, 20262,785.002,810.002,780.002,805.002,805.001.81%49,645
Mar 31, 20262,795.002,820.002,755.002,755.002,755.00-2.48%121,099
Mar 30, 20262,785.002,835.002,760.002,825.002,825.00-0.35%183,648
Mar 27, 20262,845.002,845.002,785.002,835.002,835.00-0.53%61,497
Mar 26, 20262,865.002,890.002,825.002,850.002,850.00-0.52%75,790
Mar 25, 20262,825.002,865.002,800.002,865.002,865.001.96%85,945
Mar 24, 20262,800.002,830.002,770.002,810.002,810.001.44%117,941
Mar 23, 20262,850.002,850.002,705.002,770.002,770.00-2.98%88,721
Mar 20, 20262,795.002,880.002,795.002,855.002,855.002.33%112,157
Mar 19, 20262,825.002,825.002,785.002,790.002,790.00-1.24%79,686
Mar 18, 20262,800.002,845.002,800.002,825.002,825.000.89%59,412
Mar 17, 20262,820.002,830.002,795.002,800.002,800.00-0.18%64,624
Mar 16, 20262,815.002,845.002,790.002,805.002,805.00-0.53%129,460
Mar 13, 20262,810.002,845.002,780.002,820.002,820.00-0.18%59,945
Mar 12, 20262,810.002,862.002,800.002,825.002,825.000.53%94,742
Mar 11, 20262,790.002,875.002,780.002,810.002,810.000.72%218,881
Mar 10, 20262,785.002,800.002,760.002,790.002,790.001.27%98,081
Mar 9, 20262,790.002,790.002,700.002,755.002,755.00-2.48%235,445
Mar 6, 20262,815.002,850.002,760.002,825.002,825.00-0.70%164,915
Mar 5, 20262,760.002,850.002,755.002,845.002,845.005.57%389,273
Mar 4, 20262,840.002,840.002,655.002,695.002,695.00-6.42%487,745
Mar 3, 20262,940.002,985.002,880.002,880.002,880.00-5.57%514,480
Feb 27, 20263,075.003,075.003,015.003,050.003,050.00-0.81%247,000
Feb 26, 20263,060.003,075.003,020.003,075.003,075.00-1.76%308,294
Feb 25, 20263,150.003,170.003,095.003,130.002,990.00-0.16%302,186
Feb 24, 20263,160.003,160.003,075.003,135.002,994.78-0.79%290,528
Feb 23, 20263,010.003,210.003,010.003,160.003,018.666.22%1,258,510
Feb 20, 20262,920.002,980.002,910.002,975.002,841.931.71%342,662
Feb 19, 20262,920.002,940.002,905.002,925.002,794.170.17%130,153
Feb 13, 20262,955.002,955.002,910.002,920.002,789.39-1.02%112,312
Feb 12, 20262,930.002,970.002,930.002,950.002,818.050.34%167,951
Feb 11, 20262,930.002,940.002,905.002,940.002,808.500.34%225,516
Feb 10, 20262,870.002,930.002,865.002,930.002,798.952.27%416,147
Feb 9, 20262,860.002,875.002,840.002,865.002,736.850.53%184,320
Feb 6, 20262,875.002,875.002,815.002,850.002,722.52-0.87%211,379
Feb 5, 20262,855.002,875.002,840.002,875.002,746.410.35%160,382
Feb 4, 20262,785.002,865.002,785.002,865.002,736.852.87%256,747
Feb 3, 20262,780.002,795.002,700.002,785.002,660.430.18%88,353
Feb 2, 20262,770.002,815.002,745.002,780.002,655.65-253,023
Jan 30, 20262,775.002,790.002,760.002,780.002,655.650.18%166,050
Jan 29, 20262,765.002,775.002,745.002,775.002,650.880.36%153,988
Jan 28, 20262,765.002,775.002,755.002,765.002,641.330.18%87,579
Jan 27, 20262,760.002,770.002,740.002,760.002,636.55-135,549
Jan 26, 20262,735.002,770.002,715.002,760.002,636.551.10%218,148
Jan 23, 20262,705.002,735.002,700.002,730.002,607.890.92%178,780