Skip to main content
logo
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,915.00
+5.00 (0.17%)
Last updated: Sep 9, 2025, 12:29 PM KST

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,920.002,945.002,895.002,910.002,910.00-0.34%105,054
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
Jul 23, 20252,875.002,890.002,850.002,880.002,880.000.17%56,504
Jul 22, 20252,895.002,910.002,865.002,875.002,875.00-0.86%88,488
Jul 21, 20252,920.002,920.002,892.002,900.002,900.00-0.85%94,143
Jul 18, 20252,925.002,940.002,900.002,925.002,925.00-0.17%110,585
Jul 17, 20252,935.002,950.002,915.002,930.002,930.00-0.51%136,706
Jul 16, 20252,970.002,970.002,935.002,945.002,945.00-0.84%104,149
Jul 15, 20252,975.002,980.002,940.002,970.002,970.00-0.17%198,584
Jul 14, 20252,895.002,995.002,895.002,975.002,975.002.94%563,720
Jul 11, 20252,895.002,910.002,885.002,890.002,890.00-0.17%104,709
Jul 10, 20252,890.002,905.002,870.002,895.002,895.00-0.17%126,159
Jul 9, 20252,860.002,900.002,850.002,900.002,900.001.40%155,801
Jul 8, 20252,835.002,875.002,830.002,860.002,860.000.18%97,863
Jul 7, 20252,855.002,860.002,820.002,855.002,855.00-0.87%121,099
Jul 4, 20252,885.002,940.002,850.002,880.002,880.00-0.17%364,140
Jul 3, 20252,840.002,890.002,835.002,885.002,885.001.58%148,562
Jul 2, 20252,870.002,870.002,815.002,840.002,840.00-0.70%229,224
Jul 1, 20252,825.002,865.002,815.002,860.002,860.001.24%126,926
Jun 30, 20252,840.002,845.002,810.002,825.002,825.000.36%135,250