Skip to main content
logo
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,695.00
+10.00 (0.37%)
May 21, 2026, 3:30 PM KST

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 20262,865.002,890.002,825.002,850.002,850.00-0.52%75,790
Mar 25, 20262,825.002,865.002,800.002,865.002,865.001.96%85,945
Mar 24, 20262,800.002,830.002,770.002,810.002,810.001.44%117,942
Mar 23, 20262,850.002,850.002,705.002,770.002,770.00-2.98%88,724
Mar 20, 20262,795.002,880.002,795.002,855.002,855.002.33%112,158
Mar 19, 20262,825.002,825.002,785.002,790.002,790.00-1.24%79,686
Mar 18, 20262,800.002,845.002,800.002,825.002,825.000.89%59,412
Mar 17, 20262,820.002,830.002,795.002,800.002,800.00-0.18%64,624
Mar 16, 20262,815.002,845.002,790.002,805.002,805.00-0.53%129,460
Mar 13, 20262,810.002,845.002,780.002,820.002,820.00-0.18%59,945
Mar 12, 20262,810.002,862.002,800.002,825.002,825.000.53%94,742
Mar 11, 20262,790.002,875.002,780.002,810.002,810.000.72%218,881
Mar 10, 20262,785.002,800.002,760.002,790.002,790.001.27%98,081