Skip to main content
logo
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
+20.00 (0.79%)
At close: Jul 14, 2026

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20262,515.002,530.002,455.002,530.00-0.40%66,432
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
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