Kisan Telecom Co., Ltd 035460
KRX · South Korea · Electronic Technology
KRW 2,640.00+170.00 (+6.88%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,470.00 | +1.65% | KRW 2,430.00 | KRW 2,475.00 | KRW 2,390.00 | 82.25K |
| 2026-09-30 | KRW 2,430.00 | +0.41% | KRW 2,465.00 | KRW 2,525.00 | KRW 2,410.00 | 121.29K |
| 2026-09-29 | KRW 2,420.00 | 0.00% | KRW 2,420.00 | KRW 2,455.00 | KRW 2,380.00 | 57.55K |
| 2026-09-28 | KRW 2,420.00 | -1.22% | KRW 2,465.00 | KRW 2,495.00 | KRW 2,415.00 | 74.75K |
| 2026-09-23 | KRW 2,450.00 | -0.20% | KRW 2,465.00 | KRW 2,510.00 | KRW 2,420.00 | 70.26K |
| 2026-09-22 | KRW 2,455.00 | -2.58% | KRW 2,540.00 | KRW 2,565.00 | KRW 2,450.00 | 77.01K |
| 2026-09-21 | KRW 2,520.00 | -4.91% | KRW 2,655.00 | KRW 2,680.00 | KRW 2,500.00 | 163.09K |
| 2026-09-18 | KRW 2,650.00 | +1.73% | KRW 2,625.00 | KRW 2,695.00 | KRW 2,580.00 | 313.10K |
| 2026-09-17 | KRW 2,605.00 | +2.16% | KRW 2,570.00 | KRW 2,680.00 | KRW 2,545.00 | 314.87K |
| 2026-09-16 | KRW 2,550.00 | +9.21% | KRW 2,400.00 | KRW 2,815.00 | KRW 2,365.00 | 1.51M |
| 2026-09-15 | KRW 2,335.00 | -1.68% | KRW 2,375.00 | KRW 2,400.00 | KRW 2,325.00 | 59.04K |
| 2026-09-14 | KRW 2,375.00 | +1.50% | KRW 2,310.00 | KRW 2,435.00 | KRW 2,260.00 | 127.38K |
| 2026-09-11 | KRW 2,340.00 | +0.43% | KRW 2,300.00 | KRW 2,390.00 | KRW 2,280.00 | 65.35K |
| 2026-09-10 | KRW 2,330.00 | +0.87% | KRW 2,290.00 | KRW 2,330.00 | KRW 2,240.00 | 52.53K |
| 2026-09-09 | KRW 2,310.00 | +1.54% | KRW 2,280.00 | KRW 2,420.00 | KRW 2,265.00 | 116.80K |
| 2026-09-08 | KRW 2,275.00 | -1.09% | KRW 2,310.00 | KRW 2,335.00 | KRW 2,255.00 | 51.25K |
| 2026-09-07 | KRW 2,300.00 | -0.22% | KRW 2,305.00 | KRW 2,330.00 | KRW 2,285.00 | 26.50K |
| 2026-09-04 | KRW 2,305.00 | +1.54% | KRW 2,270.00 | KRW 2,350.00 | KRW 2,270.00 | 36.05K |
| 2026-09-03 | KRW 2,270.00 | -1.30% | KRW 2,305.00 | KRW 2,380.00 | KRW 2,265.00 | 63.85K |
| 2026-09-02 | KRW 2,300.00 | -3.97% | KRW 2,320.00 | KRW 2,365.00 | KRW 2,300.00 | 31.44K |
| 2026-09-01 | KRW 2,395.00 | -0.21% | KRW 2,400.00 | KRW 2,425.00 | KRW 2,360.00 | 32.10K |
| 2026-08-31 | KRW 2,400.00 | +0.42% | KRW 2,360.00 | KRW 2,410.00 | KRW 2,305.00 | 42.42K |
| 2026-08-28 | KRW 2,390.00 | -0.83% | KRW 2,360.00 | KRW 2,435.00 | KRW 2,320.00 | 50.63K |
| 2026-08-27 | KRW 2,410.00 | +2.77% | KRW 2,350.00 | KRW 2,430.00 | KRW 2,350.00 | 63.60K |
| 2026-08-26 | KRW 2,345.00 | +1.74% | KRW 2,300.00 | KRW 2,385.00 | KRW 2,275.00 | 34.35K |
| 2026-08-25 | KRW 2,305.00 | -0.43% | KRW 2,315.00 | KRW 2,340.00 | KRW 2,225.00 | 33.29K |
| 2026-08-24 | KRW 2,315.00 | +2.89% | KRW 2,265.00 | KRW 2,405.00 | KRW 2,265.00 | 35.84K |
| 2026-08-21 | KRW 2,250.00 | -3.64% | KRW 2,325.00 | KRW 2,335.00 | KRW 2,245.00 | 65.60K |
| 2026-08-20 | KRW 2,335.00 | +0.21% | KRW 2,365.00 | KRW 2,420.00 | KRW 2,270.00 | 115.36K |
| 2026-08-19 | KRW 2,330.00 | -2.92% | KRW 2,390.00 | KRW 2,395.00 | KRW 2,270.00 | 74.87K |
| 2026-08-18 | KRW 2,400.00 | -6.25% | KRW 2,580.00 | KRW 2,580.00 | KRW 2,390.00 | 135.80K |
| 2026-08-14 | KRW 2,560.00 | +8.02% | KRW 2,380.00 | KRW 2,595.00 | KRW 2,330.00 | 391.55K |
| 2026-08-13 | KRW 2,370.00 | -2.47% | KRW 2,435.00 | KRW 2,455.00 | KRW 2,350.00 | 82.46K |
| 2026-08-12 | KRW 2,430.00 | +0.83% | KRW 2,410.00 | KRW 2,450.00 | KRW 2,340.00 | 83.28K |
| 2026-08-11 | KRW 2,410.00 | +2.12% | KRW 2,350.00 | KRW 2,430.00 | KRW 2,305.00 | 95.92K |
| 2026-08-10 | KRW 2,360.00 | +3.96% | KRW 2,300.00 | KRW 2,410.00 | KRW 2,300.00 | 110.95K |
| 2026-08-07 | KRW 2,270.00 | +0.89% | KRW 2,260.00 | KRW 2,315.00 | KRW 2,120.00 | 157.63K |
| 2026-08-06 | KRW 2,250.00 | -3.85% | KRW 2,320.00 | KRW 2,370.00 | KRW 2,220.00 | 115.12K |
| 2026-08-05 | KRW 2,340.00 | +9.60% | KRW 2,280.00 | KRW 2,340.00 | KRW 2,190.00 | 195.70K |
| 2026-08-04 | KRW 2,135.00 | +5.43% | KRW 2,005.00 | KRW 2,135.00 | KRW 2,005.00 | 137.89K |
| 2026-08-03 | KRW 2,025.00 | +2.90% | KRW 1,967.00 | KRW 2,050.00 | KRW 1,950.00 | 84.94K |
| 2026-07-31 | KRW 1,968.00 | +7.54% | KRW 1,855.00 | KRW 1,968.00 | KRW 1,840.00 | 142.99K |
| 2026-07-30 | KRW 1,830.00 | +4.39% | KRW 1,696.00 | KRW 1,830.00 | KRW 1,696.00 | 101.35K |
| 2026-07-29 | KRW 1,753.00 | -8.65% | KRW 1,950.00 | KRW 1,950.00 | KRW 1,703.00 | 164.50K |
| 2026-07-28 | KRW 1,919.00 | -7.74% | KRW 2,050.00 | KRW 2,055.00 | KRW 1,908.00 | 136.53K |
| 2026-07-27 | KRW 2,080.00 | +1.96% | KRW 2,100.00 | KRW 2,120.00 | KRW 2,035.00 | 54.48K |
| 2026-07-24 | KRW 2,040.00 | -3.55% | KRW 2,100.00 | KRW 2,135.00 | KRW 2,020.00 | 90.61K |
| 2026-07-23 | KRW 2,115.00 | +2.67% | KRW 2,060.00 | KRW 2,130.00 | KRW 2,050.00 | 102.49K |
| 2026-07-22 | KRW 2,060.00 | +2.23% | KRW 2,055.00 | KRW 2,130.00 | KRW 2,045.00 | 46.07K |
| 2026-07-21 | KRW 2,015.00 | +2.54% | KRW 1,966.00 | KRW 2,050.00 | KRW 1,920.00 | 51.19K |
| 2026-07-20 | KRW 1,965.00 | -4.84% | KRW 2,065.00 | KRW 2,065.00 | KRW 1,950.00 | 85.23K |
| 2026-07-16 | KRW 2,065.00 | -5.71% | KRW 2,140.00 | KRW 2,185.00 | KRW 2,045.00 | 68.17K |
| 2026-07-15 | KRW 2,190.00 | +4.29% | KRW 2,110.00 | KRW 2,225.00 | KRW 2,110.00 | 89.57K |
| 2026-07-14 | KRW 2,100.00 | +2.19% | KRW 2,050.00 | KRW 2,100.00 | KRW 1,970.00 | 86.40K |
| 2026-07-13 | KRW 2,055.00 | -8.87% | KRW 2,255.00 | KRW 2,295.00 | KRW 2,055.00 | 160.06K |
| 2026-07-10 | KRW 2,255.00 | +10.54% | KRW 2,080.00 | KRW 2,305.00 | KRW 2,080.00 | 168.67K |
| 2026-07-09 | KRW 2,040.00 | +1.75% | KRW 2,090.00 | KRW 2,120.00 | KRW 1,986.00 | 96.17K |
| 2026-07-08 | KRW 2,005.00 | -5.65% | KRW 2,120.00 | KRW 2,145.00 | KRW 1,997.00 | 106.80K |
| 2026-07-07 | KRW 2,125.00 | -2.97% | KRW 2,180.00 | KRW 2,230.00 | KRW 2,080.00 | 91.94K |
| 2026-07-06 | KRW 2,190.00 | -2.01% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,130.00 | 74.91K |
| 2026-07-03 | KRW 2,235.00 | +5.42% | KRW 2,125.00 | KRW 2,235.00 | KRW 2,010.00 | 158.24K |
| 2026-07-02 | KRW 2,120.00 | -7.02% | KRW 2,245.00 | KRW 2,245.00 | KRW 2,085.00 | 86.17K |
| 2026-07-01 | KRW 2,280.00 | +0.44% | KRW 2,275.00 | KRW 2,385.00 | KRW 2,250.00 | 150.78K |
| 2026-06-30 | KRW 2,270.00 | -3.20% | KRW 2,345.00 | KRW 2,405.00 | KRW 2,270.00 | 115.68K |
| 2026-06-29 | KRW 2,345.00 | +8.82% | KRW 2,140.00 | KRW 2,345.00 | KRW 2,140.00 | 220.43K |
| 2026-06-26 | KRW 2,155.00 | -5.27% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,105.00 | 113.18K |
| 2026-06-25 | KRW 2,275.00 | -5.99% | KRW 2,420.00 | KRW 2,455.00 | KRW 2,260.00 | 119.69K |
| 2026-06-24 | KRW 2,420.00 | +7.32% | KRW 2,235.00 | KRW 2,420.00 | KRW 2,220.00 | 243.28K |
| 2026-06-23 | KRW 2,255.00 | -7.77% | KRW 2,445.00 | KRW 2,445.00 | KRW 2,220.00 | 167.37K |
| 2026-06-22 | KRW 2,445.00 | -2.59% | KRW 2,510.00 | KRW 2,535.00 | KRW 2,385.00 | 122.25K |
| 2026-06-19 | KRW 2,510.00 | -4.74% | KRW 2,635.00 | KRW 2,680.00 | KRW 2,435.00 | 240.32K |
| 2026-06-18 | KRW 2,635.00 | -3.66% | KRW 2,775.00 | KRW 2,775.00 | KRW 2,590.00 | 169.59K |
| 2026-06-17 | KRW 2,735.00 | -0.73% | KRW 2,755.00 | KRW 2,790.00 | KRW 2,700.00 | 97.80K |
| 2026-06-16 | KRW 2,755.00 | -4.34% | KRW 2,905.00 | KRW 2,950.00 | KRW 2,750.00 | 238.65K |
| 2026-06-15 | KRW 2,880.00 | +6.27% | KRW 2,850.00 | KRW 3,035.00 | KRW 2,795.00 | 331.05K |
| 2026-06-12 | KRW 2,710.00 | +1.12% | KRW 2,715.00 | KRW 2,805.00 | KRW 2,705.00 | 141.76K |
| 2026-06-11 | KRW 2,680.00 | +1.52% | KRW 2,615.00 | KRW 2,720.00 | KRW 2,585.00 | 103.90K |
| 2026-06-10 | KRW 2,640.00 | -3.30% | KRW 2,695.00 | KRW 2,815.00 | KRW 2,560.00 | 35 |
| 2026-06-09 | KRW 2,730.00 | -0.36% | KRW 2,800.00 | KRW 2,860.00 | KRW 2,710.00 | 241.14K |
| 2026-06-08 | KRW 2,740.00 | -3.69% | KRW 2,565.00 | KRW 2,740.00 | KRW 2,565.00 | 197.85K |
| 2026-06-05 | KRW 2,845.00 | -9.54% | KRW 3,070.00 | KRW 3,090.00 | KRW 2,845.00 | 190.14K |
| 2026-06-04 | KRW 3,145.00 | +9.20% | KRW 2,875.00 | KRW 3,145.00 | KRW 2,850.00 | 291.65K |
| 2026-06-02 | KRW 2,880.00 | -2.21% | KRW 2,945.00 | KRW 2,945.00 | KRW 2,725.00 | 278.66K |
| 2026-06-01 | KRW 2,945.00 | -5.61% | KRW 3,120.00 | KRW 3,120.00 | KRW 2,810.00 | 384.72K |
| 2026-05-29 | KRW 3,120.00 | -3.85% | KRW 3,395.00 | KRW 3,405.00 | KRW 3,015.00 | 324.44K |
| 2026-05-28 | KRW 3,245.00 | -7.29% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,155.00 | 355.29K |
| 2026-05-27 | KRW 3,500.00 | -7.41% | KRW 3,760.00 | KRW 3,760.00 | KRW 3,500.00 | 333.62K |
| 2026-05-26 | KRW 3,780.00 | +2.72% | KRW 3,790.00 | KRW 3,860.00 | KRW 3,715.00 | 540.99K |
| 2026-05-22 | KRW 3,680.00 | +4.40% | KRW 3,525.00 | KRW 3,755.00 | KRW 3,525.00 | 549.62K |
| 2026-05-21 | KRW 3,525.00 | +1.29% | KRW 3,530.00 | KRW 3,680.00 | KRW 3,475.00 | 314.29K |