Skip to main content
logo
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
-15.00 (-0.58%)
Jun 10, 2026, 3:30 PM KST

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20262,590.002,605.002,550.002,570.002,570.00-0.58%92,840
Jun 9, 20262,520.002,625.002,520.002,585.002,585.002.58%103,767
Jun 8, 20262,580.002,585.002,510.002,520.002,520.00-2.51%83,406
Jun 5, 20262,590.002,620.002,555.002,585.002,585.00-0.96%51,404
Jun 4, 20262,585.002,625.002,565.002,610.002,610.000.97%67,593
Jun 2, 20262,595.002,605.002,540.002,585.002,585.00-0.77%144,956
Jun 1, 20262,665.002,670.002,590.002,605.002,605.00-2.43%229,382
May 29, 20262,685.002,710.002,650.002,670.002,670.00-68,751
May 28, 20262,700.002,700.002,645.002,670.002,670.00-0.74%110,660
May 27, 20262,715.002,735.002,665.002,690.002,690.00-0.92%159,705
May 26, 20262,765.002,775.002,715.002,715.002,715.00-1.63%164,296
May 22, 20262,695.002,760.002,695.002,760.002,760.002.41%88,084
May 21, 20262,700.002,730.002,685.002,695.002,695.000.37%59,601
May 20, 20262,740.002,740.002,665.002,685.002,685.00-2.01%236,226
May 19, 20262,750.002,760.002,720.002,740.002,740.00-0.36%82,766
May 18, 20262,780.002,780.002,730.002,750.002,750.00-1.26%135,374
May 15, 20262,810.002,840.002,770.002,785.002,785.00-0.89%183,015
May 14, 20262,800.002,820.002,770.002,810.002,810.000.36%127,818
May 13, 20262,835.002,870.002,790.002,800.002,800.00-0.71%191,573
May 12, 20262,885.002,890.002,805.002,820.002,820.00-2.08%190,377
May 11, 20262,930.002,935.002,855.002,880.002,880.00-1.03%220,993
May 8, 20262,845.002,920.002,835.002,910.002,910.002.28%244,562
May 7, 20262,845.002,855.002,815.002,845.002,845.000.53%124,071
May 6, 20262,880.002,880.002,820.002,830.002,830.00-1.39%213,004
May 4, 20262,900.002,905.002,860.002,870.002,870.00-0.17%154,558
Apr 30, 20262,875.002,905.002,865.002,875.002,875.00-178,585
Apr 29, 20262,855.002,875.002,845.002,875.002,875.000.35%108,240
Apr 28, 20262,855.002,870.002,842.002,865.002,865.000.35%36,047
Apr 27, 20262,870.002,875.002,850.002,855.002,855.00-0.17%112,813
Apr 24, 20262,835.002,860.002,820.002,860.002,860.000.88%57,062
Apr 23, 20262,890.002,890.002,825.002,835.002,835.00-1.22%168,644
Apr 22, 20262,880.002,880.002,855.002,870.002,870.00-0.52%55,896
Apr 21, 20262,875.002,900.002,860.002,885.002,885.000.52%125,786
Apr 20, 20262,915.002,915.002,870.002,870.002,870.00-1.54%188,621
Apr 17, 20262,945.002,945.002,895.002,915.002,915.00-0.68%110,488
Apr 16, 20262,900.002,950.002,890.002,935.002,935.001.73%156,716
Apr 15, 20262,890.002,922.002,870.002,885.002,885.00-76,797
Apr 14, 20262,830.002,915.002,820.002,885.002,885.002.67%234,392
Apr 13, 20262,800.002,825.002,790.002,810.002,810.00-0.35%113,133
Apr 10, 20262,780.002,830.002,775.002,820.002,820.001.81%154,892
Apr 9, 20262,775.002,775.002,750.002,770.002,770.00-0.18%93,252
Apr 8, 20262,745.002,775.002,745.002,775.002,775.001.65%161,833
Apr 7, 20262,730.002,760.002,710.002,730.002,730.00-52,038
Apr 6, 20262,760.002,765.002,730.002,730.002,730.00-0.73%70,740
Apr 3, 20262,760.002,760.002,745.002,750.002,750.001.10%24,999
Apr 2, 20262,805.002,825.002,690.002,720.002,720.00-3.03%264,417
Apr 1, 20262,785.002,810.002,780.002,805.002,805.001.81%49,655
Mar 31, 20262,795.002,820.002,755.002,755.002,755.00-2.48%121,155
Mar 30, 20262,785.002,835.002,760.002,825.002,825.00-0.35%183,648
Mar 27, 20262,845.002,845.002,785.002,835.002,835.00-0.53%61,547