Skip to main content
logo
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,605.00
+30.00 (1.17%)
At close: Oct 6, 2026

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,575.002,635.002,575.002,605.002,605.001.17%85,032
Oct 2, 20262,570.002,605.002,565.002,575.002,575.00-0.19%132,524
Oct 1, 20262,575.002,600.002,570.002,580.002,580.000.39%80,681
Sep 30, 20262,580.002,625.002,570.002,570.002,570.00-0.58%103,547
Sep 29, 20262,570.002,605.002,550.002,585.002,585.00-0.19%239,896
Sep 28, 20262,605.002,635.002,570.002,590.002,590.000.58%326,734
Sep 23, 20262,475.002,930.002,455.002,575.002,575.005.10%5,043,256
Sep 22, 20262,450.002,470.002,425.002,450.002,450.00-26,786
Sep 21, 20262,525.002,525.002,450.002,450.002,450.00-2.58%81,228
Sep 18, 20262,510.002,530.002,505.002,515.002,515.00-5,708
Sep 17, 20262,530.002,550.002,505.002,515.002,515.00-0.59%15,969
Sep 16, 20262,510.002,540.002,495.002,530.002,530.001.00%19,141
Sep 15, 20262,545.002,555.002,505.002,505.002,505.00-1.38%21,530
Sep 14, 20262,555.002,565.002,525.002,540.002,540.00-0.59%26,700
Sep 11, 20262,555.002,565.002,540.002,555.002,555.00-0.20%12,569
Sep 10, 20262,555.002,565.002,545.002,560.002,560.00-0.19%10,868
Sep 9, 20262,560.002,580.002,550.002,565.002,565.00-0.58%31,669
Sep 8, 20262,580.002,585.002,565.002,580.002,580.000.19%46,585
Sep 7, 20262,585.002,590.002,565.002,575.002,575.00-0.39%22,343
Sep 4, 20262,585.002,595.002,570.002,585.002,585.00-47,261
Sep 3, 20262,580.002,600.002,550.002,585.002,585.000.19%54,689
Sep 2, 20262,580.002,580.002,535.002,580.002,580.00-27,779
Sep 1, 20262,565.002,600.002,565.002,580.002,580.00-0.39%27,701
Aug 31, 20262,595.002,595.002,570.002,590.002,590.00-0.19%24,166
Aug 28, 20262,570.002,640.002,545.002,595.002,595.000.97%74,237
Aug 27, 20262,575.002,580.002,555.002,570.002,570.00-46,226
Aug 26, 20262,570.002,580.002,555.002,570.002,570.00-28,757
Aug 25, 20262,525.002,570.002,525.002,570.002,570.000.98%27,097
Aug 24, 20262,520.002,550.002,515.002,545.002,545.000.99%58,570
Aug 21, 20262,500.002,520.002,480.002,520.002,520.000.60%65,741
Aug 20, 20262,515.002,515.002,470.002,505.002,505.00-0.20%121,259
Aug 19, 20262,540.002,540.002,455.002,510.002,510.00-1.18%47,793
Aug 18, 20262,555.002,560.002,510.002,540.002,540.00-0.59%45,411
Aug 14, 20262,525.002,555.002,525.002,555.002,555.000.59%35,928
Aug 13, 20262,550.002,555.002,525.002,540.002,540.00-0.39%43,225
Aug 12, 20262,560.002,575.002,535.002,550.002,550.00-0.39%33,408
Aug 11, 20262,555.002,575.002,550.002,560.002,560.000.20%54,172
Aug 10, 20262,530.002,555.002,520.002,555.002,555.000.99%42,192
Aug 7, 20262,520.002,540.002,495.002,530.002,530.000.40%60,686
Aug 6, 20262,525.002,530.002,500.002,520.002,520.00-0.20%64,396
Aug 5, 20262,545.002,545.002,510.002,525.002,525.000.20%59,658
Aug 4, 20262,515.002,530.002,495.002,520.002,520.000.60%57,962
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%129,608
Jul 28, 20262,565.002,565.002,465.002,470.002,470.00-3.70%31,681
Jul 27, 20262,540.002,580.002,535.002,565.002,565.000.98%35,286
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