Skip to main content
logo
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,855.00
-10.00 (-0.35%)
Last updated: Feb 5, 2026, 11:18 AM KST

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20262,785.002,865.002,785.002,865.002,865.002.87%254,485
Feb 3, 20262,780.002,795.002,700.002,785.002,785.000.18%88,302
Feb 2, 20262,770.002,815.002,745.002,780.002,780.00-251,832
Jan 30, 20262,775.002,790.002,760.002,780.002,780.000.18%166,019
Jan 29, 20262,765.002,775.002,745.002,775.002,775.000.36%153,494
Jan 28, 20262,765.002,775.002,755.002,765.002,765.000.18%87,277
Jan 27, 20262,760.002,770.002,740.002,760.002,760.00-135,516
Jan 26, 20262,735.002,770.002,715.002,760.002,760.001.10%218,147
Jan 23, 20262,705.002,735.002,700.002,730.002,730.000.92%176,968
Jan 22, 20262,690.002,715.002,680.002,705.002,705.000.56%85,972
Jan 21, 20262,700.002,730.002,650.002,690.002,690.00-0.74%107,292
Jan 20, 20262,675.002,725.002,675.002,710.002,710.001.50%218,297
Jan 19, 20262,660.002,725.002,650.002,670.002,670.000.38%245,252
Jan 16, 20262,650.002,665.002,640.002,660.002,660.000.57%139,584
Jan 15, 20262,635.002,650.002,610.002,645.002,645.000.38%88,946
Jan 14, 20262,620.002,640.002,600.002,635.002,635.000.57%163,196
Jan 13, 20262,620.002,635.002,600.002,620.002,620.00-78,713
Jan 12, 20262,620.002,635.002,615.002,620.002,620.00-80,837
Jan 9, 20262,625.002,630.002,615.002,620.002,620.00-47,301
Jan 8, 20262,675.002,675.002,600.002,620.002,620.00-1.87%205,206
Jan 7, 20262,700.002,700.002,640.002,670.002,670.00-0.93%112,628
Jan 6, 20262,715.002,715.002,675.002,695.002,695.00-0.55%115,108
Jan 5, 20262,705.002,715.002,685.002,710.002,710.000.18%113,409
Jan 2, 20262,710.002,715.002,685.002,705.002,705.00-0.37%94,342
Dec 30, 20252,750.002,755.002,700.002,715.002,715.00-1.27%126,625
Dec 29, 20252,795.002,800.002,735.002,750.002,750.00-2.83%185,013
Dec 26, 20252,835.002,860.002,825.002,830.002,830.00-0.18%166,134
Dec 24, 20252,840.002,845.002,825.002,835.002,835.00-91,535
Dec 23, 20252,860.002,865.002,830.002,835.002,835.00-0.53%108,825
Dec 22, 20252,830.002,855.002,830.002,850.002,850.000.88%207,434
Dec 19, 20252,790.002,830.002,790.002,825.002,825.001.25%108,447
Dec 18, 20252,800.002,810.002,780.002,790.002,790.00-0.71%34,715
Dec 17, 20252,805.002,820.002,800.002,810.002,810.000.18%52,246
Dec 16, 20252,840.002,855.002,800.002,805.002,805.00-1.41%163,126
Dec 15, 20252,815.002,850.002,805.002,845.002,845.001.07%165,991
Dec 12, 20252,770.002,830.002,770.002,815.002,815.001.62%179,235
Dec 11, 20252,770.002,800.002,740.002,770.002,770.00-172,216
Dec 10, 20252,775.002,780.002,750.002,770.002,770.00-0.18%81,818
Dec 9, 20252,765.002,780.002,750.002,775.002,775.00-0.18%68,866
Dec 8, 20252,775.002,790.002,760.002,780.002,780.000.18%55,120
Dec 5, 20252,760.002,790.002,755.002,775.002,775.000.36%190,946
Dec 4, 20252,765.002,820.002,755.002,765.002,765.000.18%155,996
Dec 3, 20252,730.002,760.002,725.002,760.002,760.001.10%136,994
Dec 2, 20252,720.002,745.002,700.002,730.002,730.000.55%61,473
Dec 1, 20252,735.002,755.002,705.002,715.002,715.00-0.73%99,085
Nov 28, 20252,715.002,740.002,695.002,735.002,735.000.92%85,817
Nov 27, 20252,740.002,740.002,710.002,710.002,710.00-0.91%76,956
Nov 26, 20252,730.002,740.002,715.002,735.002,735.000.18%62,745
Nov 25, 20252,740.002,750.002,715.002,730.002,730.00-0.36%37,431
Nov 24, 20252,735.002,760.002,715.002,740.002,740.000.18%119,365