ktis Corporation 058860
KRX · South Korea · Commercial Services
KRW 2,575.00-5.00 (-0.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,575.00 | -0.19% | KRW 2,570.00 | KRW 2,605.00 | KRW 2,565.00 | 113.25K |
| 2026-10-01 | KRW 2,580.00 | +0.39% | KRW 2,575.00 | KRW 2,600.00 | KRW 2,570.00 | 80.68K |
| 2026-09-30 | KRW 2,570.00 | -0.58% | KRW 2,580.00 | KRW 2,625.00 | KRW 2,570.00 | 103.55K |
| 2026-09-29 | KRW 2,585.00 | -0.19% | KRW 2,570.00 | KRW 2,605.00 | KRW 2,550.00 | 239.90K |
| 2026-09-28 | KRW 2,590.00 | +0.58% | KRW 2,605.00 | KRW 2,635.00 | KRW 2,570.00 | 326.73K |
| 2026-09-23 | KRW 2,575.00 | +5.10% | KRW 2,475.00 | KRW 2,930.00 | KRW 2,455.00 | 5.04M |
| 2026-09-22 | KRW 2,450.00 | 0.00% | KRW 2,450.00 | KRW 2,470.00 | KRW 2,425.00 | 26.79K |
| 2026-09-21 | KRW 2,450.00 | -2.58% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,450.00 | 81.23K |
| 2026-09-18 | KRW 2,515.00 | 0.00% | KRW 2,510.00 | KRW 2,530.00 | KRW 2,505.00 | 5.71K |
| 2026-09-17 | KRW 2,515.00 | -0.59% | KRW 2,530.00 | KRW 2,550.00 | KRW 2,505.00 | 15.97K |
| 2026-09-16 | KRW 2,530.00 | +1.00% | KRW 2,510.00 | KRW 2,540.00 | KRW 2,495.00 | 19.14K |
| 2026-09-15 | KRW 2,505.00 | -1.38% | KRW 2,545.00 | KRW 2,555.00 | KRW 2,505.00 | 21.90K |
| 2026-09-14 | KRW 2,540.00 | -0.59% | KRW 2,555.00 | KRW 2,565.00 | KRW 2,525.00 | 26.70K |
| 2026-09-11 | KRW 2,555.00 | -0.20% | KRW 2,555.00 | KRW 2,565.00 | KRW 2,540.00 | 12.57K |
| 2026-09-10 | KRW 2,560.00 | -0.19% | KRW 2,555.00 | KRW 2,565.00 | KRW 2,545.00 | 10.87K |
| 2026-09-09 | KRW 2,565.00 | -0.58% | KRW 2,560.00 | KRW 2,580.00 | KRW 2,550.00 | 31.67K |
| 2026-09-08 | KRW 2,580.00 | +0.19% | KRW 2,580.00 | KRW 2,585.00 | KRW 2,565.00 | 46.59K |
| 2026-09-07 | KRW 2,575.00 | -0.39% | KRW 2,585.00 | KRW 2,590.00 | KRW 2,565.00 | 22.34K |
| 2026-09-04 | KRW 2,585.00 | 0.00% | KRW 2,585.00 | KRW 2,595.00 | KRW 2,570.00 | 47.26K |
| 2026-09-03 | KRW 2,585.00 | +0.19% | KRW 2,580.00 | KRW 2,600.00 | KRW 2,550.00 | 54.69K |
| 2026-09-02 | KRW 2,580.00 | 0.00% | KRW 2,580.00 | KRW 2,580.00 | KRW 2,535.00 | 27.78K |
| 2026-09-01 | KRW 2,580.00 | -0.39% | KRW 2,565.00 | KRW 2,600.00 | KRW 2,565.00 | 27.70K |
| 2026-08-31 | KRW 2,590.00 | -0.19% | KRW 2,595.00 | KRW 2,595.00 | KRW 2,570.00 | 24.17K |
| 2026-08-28 | KRW 2,595.00 | +0.97% | KRW 2,570.00 | KRW 2,640.00 | KRW 2,545.00 | 74.24K |
| 2026-08-27 | KRW 2,570.00 | 0.00% | KRW 2,575.00 | KRW 2,580.00 | KRW 2,555.00 | 46.23K |
| 2026-08-26 | KRW 2,570.00 | 0.00% | KRW 2,570.00 | KRW 2,580.00 | KRW 2,555.00 | 28.76K |
| 2026-08-25 | KRW 2,570.00 | +0.98% | KRW 2,525.00 | KRW 2,570.00 | KRW 2,525.00 | 27.10K |
| 2026-08-24 | KRW 2,545.00 | +0.99% | KRW 2,520.00 | KRW 2,550.00 | KRW 2,515.00 | 58.57K |
| 2026-08-21 | KRW 2,520.00 | +0.60% | KRW 2,500.00 | KRW 2,520.00 | KRW 2,480.00 | 65.74K |
| 2026-08-20 | KRW 2,505.00 | -0.20% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,470.00 | 121.26K |
| 2026-08-19 | KRW 2,510.00 | -1.18% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,455.00 | 47.79K |
| 2026-08-18 | KRW 2,540.00 | -0.59% | KRW 2,555.00 | KRW 2,560.00 | KRW 2,510.00 | 45.41K |
| 2026-08-14 | KRW 2,555.00 | +0.59% | KRW 2,525.00 | KRW 2,555.00 | KRW 2,525.00 | 35.93K |
| 2026-08-13 | KRW 2,540.00 | -0.39% | KRW 2,550.00 | KRW 2,555.00 | KRW 2,525.00 | 43.23K |
| 2026-08-12 | KRW 2,550.00 | -0.39% | KRW 2,560.00 | KRW 2,575.00 | KRW 2,535.00 | 33.41K |
| 2026-08-11 | KRW 2,560.00 | +0.20% | KRW 2,555.00 | KRW 2,575.00 | KRW 2,550.00 | 54.17K |
| 2026-08-10 | KRW 2,555.00 | +0.99% | KRW 2,530.00 | KRW 2,555.00 | KRW 2,520.00 | 42.19K |
| 2026-08-07 | KRW 2,530.00 | +0.40% | KRW 2,520.00 | KRW 2,540.00 | KRW 2,495.00 | 60.69K |
| 2026-08-06 | KRW 2,520.00 | -0.20% | KRW 2,525.00 | KRW 2,530.00 | KRW 2,500.00 | 64.40K |
| 2026-08-05 | KRW 2,525.00 | +0.20% | KRW 2,545.00 | KRW 2,545.00 | KRW 2,510.00 | 59.66K |
| 2026-08-04 | KRW 2,520.00 | +0.60% | KRW 2,515.00 | KRW 2,530.00 | KRW 2,495.00 | 57.96K |
| 2026-08-03 | KRW 2,505.00 | +0.20% | KRW 2,475.00 | KRW 2,515.00 | KRW 2,475.00 | 29.72K |
| 2026-07-31 | KRW 2,500.00 | +1.01% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,470.00 | 67.65K |
| 2026-07-30 | KRW 2,475.00 | +2.91% | KRW 2,405.00 | KRW 2,475.00 | KRW 2,405.00 | 44.17K |
| 2026-07-29 | KRW 2,405.00 | -2.63% | KRW 2,475.00 | KRW 2,520.00 | KRW 2,375.00 | 129.61K |
| 2026-07-28 | KRW 2,470.00 | -3.70% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,465.00 | 31.68K |
| 2026-07-27 | KRW 2,565.00 | +0.98% | KRW 2,540.00 | KRW 2,580.00 | KRW 2,535.00 | 35.29K |
| 2026-07-24 | KRW 2,540.00 | -0.78% | KRW 2,540.00 | KRW 2,570.00 | KRW 2,530.00 | 31.73K |
| 2026-07-23 | KRW 2,560.00 | +2.40% | KRW 2,505.00 | KRW 2,560.00 | KRW 2,505.00 | 26.48K |
| 2026-07-22 | KRW 2,500.00 | -0.99% | KRW 2,525.00 | KRW 2,550.00 | KRW 2,500.00 | 38.07K |
| 2026-07-21 | KRW 2,525.00 | 0.00% | KRW 2,530.00 | KRW 2,540.00 | KRW 2,495.00 | 39.80K |
| 2026-07-20 | KRW 2,525.00 | -0.98% | KRW 2,550.00 | KRW 2,550.00 | KRW 2,515.00 | 38.66K |
| 2026-07-16 | KRW 2,550.00 | -0.78% | KRW 2,565.00 | KRW 2,635.00 | KRW 2,520.00 | 304.90K |
| 2026-07-15 | KRW 2,570.00 | +1.18% | KRW 2,540.00 | KRW 2,580.00 | KRW 2,520.00 | 110.54K |
| 2026-07-14 | KRW 2,540.00 | +0.79% | KRW 2,515.00 | KRW 2,540.00 | KRW 2,455.00 | 155.35K |
| 2026-07-13 | KRW 2,520.00 | -2.14% | KRW 2,585.00 | KRW 2,585.00 | KRW 2,505.00 | 64.47K |
| 2026-07-10 | KRW 2,575.00 | +1.38% | KRW 2,545.00 | KRW 2,590.00 | KRW 2,545.00 | 51.93K |
| 2026-07-09 | KRW 2,540.00 | 0.00% | KRW 2,515.00 | KRW 2,560.00 | KRW 2,515.00 | 32.31K |
| 2026-07-08 | KRW 2,540.00 | -1.55% | KRW 2,580.00 | KRW 2,585.00 | KRW 2,505.00 | 92.35K |
| 2026-07-07 | KRW 2,580.00 | 0.00% | KRW 2,580.00 | KRW 2,620.00 | KRW 2,555.00 | 55.92K |
| 2026-07-06 | KRW 2,580.00 | +1.57% | KRW 2,545.00 | KRW 2,615.00 | KRW 2,545.00 | 71.78K |
| 2026-07-03 | KRW 2,540.00 | +1.40% | KRW 2,505.00 | KRW 2,545.00 | KRW 2,480.00 | 46.14K |
| 2026-07-02 | KRW 2,505.00 | -0.60% | KRW 2,525.00 | KRW 2,550.00 | KRW 2,490.00 | 56.49K |
| 2026-07-01 | KRW 2,520.00 | +2.44% | KRW 2,485.00 | KRW 2,525.00 | KRW 2,455.00 | 65.80K |
| 2026-06-30 | KRW 2,460.00 | -0.81% | KRW 2,460.00 | KRW 2,495.00 | KRW 2,455.00 | 39.00K |
| 2026-06-29 | KRW 2,480.00 | +3.33% | KRW 2,400.00 | KRW 2,490.00 | KRW 2,400.00 | 64.20K |
| 2026-06-26 | KRW 2,400.00 | -1.64% | KRW 2,440.00 | KRW 2,440.00 | KRW 2,370.00 | 88.13K |
| 2026-06-25 | KRW 2,440.00 | 0.00% | KRW 2,430.00 | KRW 2,465.00 | KRW 2,415.00 | 53.10K |
| 2026-06-24 | KRW 2,440.00 | +0.21% | KRW 2,435.00 | KRW 2,445.00 | KRW 2,400.00 | 59.31K |
| 2026-06-23 | KRW 2,435.00 | -2.40% | KRW 2,490.00 | KRW 2,500.00 | KRW 2,425.00 | 124.19K |
| 2026-06-22 | KRW 2,495.00 | -2.54% | KRW 2,555.00 | KRW 2,560.00 | KRW 2,490.00 | 193.31K |
| 2026-06-19 | KRW 2,560.00 | -1.35% | KRW 2,595.00 | KRW 2,595.00 | KRW 2,520.00 | 71.14K |
| 2026-06-18 | KRW 2,595.00 | -2.08% | KRW 2,640.00 | KRW 2,680.00 | KRW 2,585.00 | 94.08K |
| 2026-06-17 | KRW 2,650.00 | -1.49% | KRW 2,680.00 | KRW 2,700.00 | KRW 2,650.00 | 127.98K |
| 2026-06-16 | KRW 2,690.00 | +0.94% | KRW 2,650.00 | KRW 2,695.00 | KRW 2,645.00 | 94.09K |
| 2026-06-15 | KRW 2,665.00 | +1.72% | KRW 2,630.00 | KRW 2,690.00 | KRW 2,630.00 | 166.71K |
| 2026-06-12 | KRW 2,620.00 | +1.35% | KRW 2,590.00 | KRW 2,645.00 | KRW 2,585.00 | 81.07K |
| 2026-06-11 | KRW 2,585.00 | +0.58% | KRW 2,570.00 | KRW 2,590.00 | KRW 2,540.00 | 58.90K |
| 2026-06-10 | KRW 2,570.00 | -0.58% | KRW 2,590.00 | KRW 2,605.00 | KRW 2,550.00 | 1 |
| 2026-06-09 | KRW 2,585.00 | +2.58% | KRW 2,520.00 | KRW 2,625.00 | KRW 2,520.00 | 104.67K |
| 2026-06-08 | KRW 2,520.00 | -2.51% | KRW 2,580.00 | KRW 2,585.00 | KRW 2,510.00 | 83.41K |
| 2026-06-05 | KRW 2,585.00 | -0.96% | KRW 2,590.00 | KRW 2,620.00 | KRW 2,555.00 | 51.40K |
| 2026-06-04 | KRW 2,610.00 | +0.97% | KRW 2,585.00 | KRW 2,625.00 | KRW 2,565.00 | 67.59K |
| 2026-06-02 | KRW 2,585.00 | -0.77% | KRW 2,595.00 | KRW 2,605.00 | KRW 2,540.00 | 144.96K |
| 2026-06-01 | KRW 2,605.00 | -2.43% | KRW 2,665.00 | KRW 2,670.00 | KRW 2,590.00 | 229.42K |
| 2026-05-29 | KRW 2,670.00 | 0.00% | KRW 2,685.00 | KRW 2,710.00 | KRW 2,650.00 | 68.93K |
| 2026-05-28 | KRW 2,670.00 | -0.74% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,645.00 | 110.78K |
| 2026-05-27 | KRW 2,690.00 | -0.92% | KRW 2,715.00 | KRW 2,735.00 | KRW 2,665.00 | 159.72K |
| 2026-05-26 | KRW 2,715.00 | -1.63% | KRW 2,765.00 | KRW 2,775.00 | KRW 2,715.00 | 164.86K |
| 2026-05-22 | KRW 2,760.00 | +2.41% | KRW 2,695.00 | KRW 2,760.00 | KRW 2,695.00 | 88.08K |