Skip to main content
logo
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,520.00
+15.00 (0.60%)
Aug 4, 2026, 3:30 PM KST

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20262,515.002,530.002,495.002,520.002,520.000.60%57,727
Aug 3, 20262,475.002,515.002,475.002,505.002,505.000.20%29,717
Jul 31, 20262,525.002,525.002,470.002,500.002,500.001.01%67,651
Jul 30, 20262,405.002,475.002,405.002,475.002,475.002.91%44,169
Jul 29, 20262,475.002,520.002,375.002,405.002,405.00-2.63%129,605
Jul 28, 20262,565.002,565.002,465.002,470.002,470.00-3.70%31,657
Jul 27, 20262,540.002,580.002,535.002,565.002,565.000.98%35,271
Jul 24, 20262,540.002,570.002,530.002,540.002,540.00-0.78%31,729
Jul 23, 20262,505.002,560.002,505.002,560.002,560.002.40%26,479
Jul 22, 20262,525.002,550.002,500.002,500.002,500.00-0.99%38,052
Jul 21, 20262,530.002,540.002,495.002,525.002,525.00-39,792
Jul 20, 20262,550.002,550.002,515.002,525.002,525.00-0.98%38,662
Jul 16, 20262,565.002,635.002,520.002,550.002,550.00-0.78%304,875
Jul 15, 20262,540.002,580.002,520.002,570.002,570.001.18%110,543
Jul 14, 20262,515.002,540.002,455.002,540.002,540.000.79%155,351
Jul 13, 20262,585.002,585.002,505.002,520.002,520.00-2.14%64,473
Jul 10, 20262,545.002,590.002,545.002,575.002,575.001.38%51,929
Jul 9, 20262,515.002,560.002,515.002,540.002,540.00-32,292
Jul 8, 20262,580.002,585.002,505.002,540.002,540.00-1.55%92,347
Jul 7, 20262,580.002,620.002,555.002,580.002,580.00-55,391
Jul 6, 20262,545.002,615.002,545.002,580.002,580.001.57%71,780
Jul 3, 20262,505.002,545.002,480.002,540.002,540.001.40%46,103
Jul 2, 20262,525.002,550.002,490.002,505.002,505.00-0.60%56,468
Jul 1, 20262,485.002,525.002,455.002,520.002,520.002.44%65,798
Jun 30, 20262,460.002,495.002,455.002,460.002,460.00-0.81%38,989
Jun 29, 20262,400.002,490.002,400.002,480.002,480.003.33%64,203
Jun 26, 20262,440.002,440.002,370.002,400.002,400.00-1.64%88,131
Jun 25, 20262,430.002,465.002,415.002,440.002,440.00-52,595
Jun 24, 20262,435.002,445.002,400.002,440.002,440.000.21%59,010
Jun 23, 20262,490.002,500.002,425.002,435.002,435.00-2.40%123,876
Jun 22, 20262,555.002,560.002,490.002,495.002,495.00-2.54%193,314
Jun 19, 20262,595.002,595.002,520.002,560.002,560.00-1.35%70,893
Jun 18, 20262,640.002,680.002,585.002,595.002,595.00-2.08%94,083
Jun 17, 20262,680.002,700.002,650.002,650.002,650.00-1.49%97,969
Jun 16, 20262,650.002,695.002,645.002,690.002,690.000.94%94,094
Jun 15, 20262,630.002,690.002,630.002,665.002,665.001.72%166,691
Jun 12, 20262,590.002,645.002,585.002,620.002,620.001.35%81,071
Jun 11, 20262,570.002,590.002,540.002,585.002,585.000.58%58,796
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