Skip to main content
logo
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,030.00
-100.00 (-3.19%)
Feb 26, 2026, 9:49 AM KST

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20263,150.003,170.003,095.003,130.002,990.00-0.16%301,827
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
Jan 22, 20262,690.002,715.002,680.002,705.002,584.010.56%86,130
Jan 21, 20262,700.002,730.002,650.002,690.002,569.68-0.74%107,462
Jan 20, 20262,675.002,725.002,675.002,710.002,588.791.50%218,761
Jan 19, 20262,660.002,725.002,650.002,670.002,550.580.38%245,543
Jan 16, 20262,650.002,665.002,640.002,660.002,541.020.57%141,955
Jan 15, 20262,635.002,650.002,610.002,645.002,526.690.38%89,161
Jan 14, 20262,620.002,640.002,600.002,635.002,517.140.57%163,313
Jan 13, 20262,620.002,635.002,600.002,620.002,502.81-78,724
Jan 12, 20262,620.002,635.002,615.002,620.002,502.81-80,900
Jan 9, 20262,625.002,630.002,615.002,620.002,502.81-47,301
Jan 8, 20262,675.002,675.002,600.002,620.002,502.81-1.87%205,623
Jan 7, 20262,700.002,700.002,640.002,670.002,550.58-0.93%112,737
Jan 6, 20262,715.002,715.002,675.002,695.002,574.46-0.55%115,319
Jan 5, 20262,705.002,715.002,685.002,710.002,588.790.18%113,613
Jan 2, 20262,710.002,715.002,685.002,705.002,584.01-0.37%95,446
Dec 30, 20252,750.002,755.002,700.002,715.002,593.56-1.27%126,736
Dec 29, 20252,795.002,800.002,735.002,750.002,627.00-2.83%185,814
Dec 26, 20252,835.002,860.002,825.002,830.002,703.42-0.18%166,134
Dec 24, 20252,840.002,845.002,825.002,835.002,708.19-91,535
Dec 23, 20252,860.002,865.002,830.002,835.002,708.19-0.53%108,835
Dec 22, 20252,830.002,855.002,830.002,850.002,722.520.88%207,534
Dec 19, 20252,790.002,830.002,790.002,825.002,698.641.25%108,447
Dec 18, 20252,800.002,810.002,780.002,790.002,665.21-0.71%34,715
Dec 17, 20252,805.002,820.002,800.002,810.002,684.310.18%52,255
Dec 16, 20252,840.002,855.002,800.002,805.002,679.54-1.41%163,136
Dec 15, 20252,815.002,850.002,805.002,845.002,717.751.07%165,991
Dec 12, 20252,770.002,830.002,770.002,815.002,689.091.62%182,111
Dec 11, 20252,770.002,800.002,740.002,770.002,646.10-174,907
Dec 10, 20252,775.002,780.002,750.002,770.002,646.10-0.18%81,818