Skip to main content
logo
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,705.00
-15.00 (-0.55%)
At close: Oct 31, 2025

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20252,680.002,695.002,660.002,690.002,690.000.19%92,077
Nov 3, 20252,700.002,720.002,675.002,685.002,685.00-0.74%171,386
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%92,672
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%73,530
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%63,248
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%137,088
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%146,020
Oct 16, 20252,820.002,835.002,805.002,825.002,825.000.18%130,769
Oct 15, 20252,805.002,820.002,795.002,820.002,820.000.53%63,678
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
Oct 10, 20252,825.002,845.002,820.002,830.002,830.00-164,502
Oct 2, 20252,825.002,835.002,815.002,830.002,830.000.18%56,351
Oct 1, 20252,830.002,835.002,815.002,825.002,825.00-53,539
Sep 30, 20252,845.002,850.002,815.002,825.002,825.00-0.70%83,175
Sep 29, 20252,830.002,850.002,820.002,845.002,845.000.53%96,687
Sep 26, 20252,885.002,885.002,810.002,830.002,830.00-1.57%105,089
Sep 25, 20252,860.002,885.002,855.002,875.002,875.000.17%50,406
Sep 24, 20252,895.002,895.002,860.002,870.002,870.00-0.86%87,513
Sep 23, 20252,935.002,935.002,755.002,895.002,895.00-0.86%132,604
Sep 22, 20252,925.002,945.002,915.002,920.002,920.00-0.34%69,784
Sep 19, 20252,935.002,950.002,920.002,930.002,930.00-138,215
Sep 18, 20252,915.002,945.002,880.002,930.002,930.001.21%242,646
Sep 17, 20252,890.002,955.002,860.002,895.002,895.001.58%975,030
Sep 16, 20252,840.002,855.002,830.002,850.002,850.00-83,452
Sep 15, 20252,845.002,857.002,840.002,850.002,850.00-115,616
Sep 12, 20252,875.002,875.002,835.002,850.002,850.00-0.87%279,781
Sep 11, 20252,880.002,880.002,860.002,875.002,875.00-0.17%119,520
Sep 10, 20252,920.002,920.002,850.002,880.002,880.00-1.20%364,936
Sep 9, 20252,910.002,925.002,900.002,915.002,915.000.17%101,826
Sep 8, 20252,920.002,945.002,895.002,910.002,910.00-0.34%107,194
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