Skip to main content
logo
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,825.00
+35.00 (1.25%)
At close: Dec 19, 2025

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 21, 20252,725.002,735.002,700.002,735.002,735.00-158,903
Nov 20, 20252,710.002,740.002,705.002,735.002,735.001.11%90,078
Nov 19, 20252,705.002,720.002,680.002,705.002,705.00-0.37%109,880
Nov 18, 20252,735.002,760.002,685.002,715.002,715.00-1.45%161,399
Nov 17, 20252,735.002,760.002,725.002,755.002,755.000.73%84,747
Nov 14, 20252,750.002,755.002,710.002,735.002,735.00-0.55%65,970
Nov 13, 20252,750.002,755.002,730.002,750.002,750.00-34,135
Nov 12, 20252,735.002,755.002,715.002,750.002,750.000.55%90,266
Nov 11, 20252,705.002,740.002,705.002,735.002,735.000.92%120,933
Nov 10, 20252,675.002,730.002,675.002,710.002,710.003.04%155,221
Nov 7, 20252,660.002,690.002,595.002,630.002,630.00-1.87%177,473
Nov 6, 20252,655.002,690.002,650.002,680.002,680.000.94%50,148
Nov 5, 20252,680.002,685.002,595.002,655.002,655.00-1.30%150,776
Nov 4, 20252,680.002,695.002,660.002,690.002,690.000.19%92,354
Nov 3, 20252,700.002,720.002,675.002,685.002,685.00-0.74%169,707
Oct 31, 20252,715.002,725.002,705.002,705.002,705.00-0.55%83,033
Oct 30, 20252,740.002,740.002,710.002,720.002,720.00-0.55%92,553
Oct 29, 20252,740.002,745.002,725.002,735.002,735.00-99,731
Oct 28, 20252,750.002,760.002,730.002,735.002,735.00-0.55%72,228
Oct 27, 20252,750.002,760.002,740.002,750.002,750.000.18%86,358
Oct 24, 20252,770.002,780.002,740.002,745.002,745.00-1.08%108,709
Oct 23, 20252,785.002,805.002,760.002,775.002,775.00-0.36%60,543
Oct 22, 20252,760.002,790.002,735.002,785.002,785.000.72%92,261
Oct 21, 20252,790.002,800.002,760.002,765.002,765.00-1.07%135,841
Oct 20, 20252,795.002,795.002,765.002,795.002,795.000.18%63,981
Oct 17, 20252,815.002,820.002,780.002,790.002,790.00-1.24%142,251
Oct 16, 20252,820.002,835.002,805.002,825.002,825.000.18%127,020
Oct 15, 20252,805.002,820.002,795.002,820.002,820.000.53%62,709
Oct 14, 20252,835.002,845.002,780.002,805.002,805.00-1.06%154,403
Oct 13, 20252,830.002,850.002,795.002,835.002,835.000.18%73,838