Kisan Telecom Co., Ltd (KOSDAQ:035460)
South Korea
· Delayed Price · Currency is KRW 1,907.00
-7.00 (-0.37%)
At close: Dec 5, 2025
Kisan Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,919.00 | 1,919.00 | 1,908.00 | 1,917.00 | - | 0.16% | 47 |
| Dec 4, 2025 | 1,907.00 | 1,919.00 | 1,887.00 | 1,914.00 | 1,914.00 | 0.05% | 14,191 |
| Dec 3, 2025 | 1,914.00 | 1,914.00 | 1,895.00 | 1,913.00 | 1,913.00 | -0.05% | 25,169 |
| Dec 2, 2025 | 1,896.00 | 1,920.00 | 1,879.00 | 1,914.00 | 1,914.00 | 0.95% | 23,765 |
| Dec 1, 2025 | 1,922.00 | 1,922.00 | 1,894.00 | 1,896.00 | 1,896.00 | 0.11% | 30,945 |
| Nov 28, 2025 | 1,842.00 | 1,896.00 | 1,842.00 | 1,894.00 | 1,894.00 | 2.93% | 37,673 |
| Nov 27, 2025 | 1,862.00 | 1,900.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.18% | 53,431 |
| Nov 26, 2025 | 1,807.00 | 1,900.00 | 1,797.00 | 1,862.00 | 1,862.00 | 3.16% | 22,651 |
| Nov 25, 2025 | 1,802.00 | 1,835.00 | 1,783.00 | 1,805.00 | 1,805.00 | -0.99% | 29,358 |
| Nov 24, 2025 | 1,875.00 | 1,876.00 | 1,823.00 | 1,823.00 | 1,823.00 | -2.77% | 25,457 |
| Nov 21, 2025 | 1,851.00 | 1,914.00 | 1,847.00 | 1,875.00 | 1,875.00 | -2.04% | 20,770 |
| Nov 20, 2025 | 1,889.00 | 1,915.00 | 1,880.00 | 1,914.00 | 1,914.00 | 1.32% | 40,785 |
| Nov 19, 2025 | 1,862.00 | 1,899.00 | 1,825.00 | 1,889.00 | 1,889.00 | 0.27% | 38,326 |
| Nov 18, 2025 | 1,866.00 | 1,899.00 | 1,823.00 | 1,884.00 | 1,884.00 | - | 75,194 |
| Nov 17, 2025 | 1,808.00 | 1,885.00 | 1,808.00 | 1,884.00 | 1,884.00 | 4.20% | 119,834 |
| Nov 14, 2025 | 1,775.00 | 1,870.00 | 1,720.00 | 1,808.00 | 1,808.00 | 1.80% | 95,729 |
| Nov 13, 2025 | 1,748.00 | 1,776.00 | 1,741.00 | 1,776.00 | 1,776.00 | 1.60% | 15,891 |
| Nov 12, 2025 | 1,735.00 | 1,755.00 | 1,731.00 | 1,748.00 | 1,748.00 | -0.06% | 15,924 |
| Nov 11, 2025 | 1,742.00 | 1,776.00 | 1,726.00 | 1,749.00 | 1,749.00 | 0.40% | 20,025 |
| Nov 10, 2025 | 1,704.00 | 1,780.00 | 1,690.00 | 1,742.00 | 1,742.00 | 2.17% | 53,262 |
| Nov 7, 2025 | 1,694.00 | 1,709.00 | 1,683.00 | 1,705.00 | 1,705.00 | -0.64% | 28,612 |
| Nov 6, 2025 | 1,710.00 | 1,725.00 | 1,700.00 | 1,716.00 | 1,716.00 | -0.17% | 20,713 |
| Nov 5, 2025 | 1,764.00 | 1,764.00 | 1,700.00 | 1,719.00 | 1,719.00 | -2.55% | 26,565 |
| Nov 4, 2025 | 1,775.00 | 1,775.00 | 1,754.00 | 1,764.00 | 1,764.00 | -0.62% | 48,247 |
| Nov 3, 2025 | 1,758.00 | 1,780.00 | 1,758.00 | 1,775.00 | 1,775.00 | - | 57,485 |
| Oct 31, 2025 | 1,765.00 | 1,789.00 | 1,744.00 | 1,775.00 | 1,775.00 | 0.57% | 36,394 |
| Oct 30, 2025 | 1,765.00 | 1,787.00 | 1,738.00 | 1,765.00 | 1,765.00 | -0.06% | 96,872 |
| Oct 29, 2025 | 1,740.00 | 1,790.00 | 1,734.00 | 1,766.00 | 1,766.00 | 3.64% | 91,881 |
| Oct 28, 2025 | 1,704.00 | 1,711.00 | 1,685.00 | 1,704.00 | 1,704.00 | - | 42,867 |
| Oct 27, 2025 | 1,707.00 | 1,729.00 | 1,698.00 | 1,704.00 | 1,704.00 | -0.93% | 49,401 |
| Oct 24, 2025 | 1,700.00 | 1,725.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.64% | 17,660 |
| Oct 23, 2025 | 1,705.00 | 1,724.00 | 1,699.00 | 1,709.00 | 1,709.00 | 0.35% | 22,099 |
| Oct 22, 2025 | 1,713.00 | 1,713.00 | 1,686.00 | 1,703.00 | 1,703.00 | -0.58% | 47,076 |
| Oct 21, 2025 | 1,729.00 | 1,732.00 | 1,711.00 | 1,713.00 | 1,713.00 | -0.93% | 42,082 |
| Oct 20, 2025 | 1,740.00 | 1,740.00 | 1,715.00 | 1,729.00 | 1,729.00 | -1.31% | 61,356 |
| Oct 17, 2025 | 1,786.00 | 1,793.00 | 1,752.00 | 1,752.00 | 1,752.00 | -1.90% | 20,901 |
| Oct 16, 2025 | 1,790.00 | 1,798.00 | 1,775.00 | 1,786.00 | 1,786.00 | -0.22% | 21,053 |
| Oct 15, 2025 | 1,739.00 | 1,790.00 | 1,732.00 | 1,790.00 | 1,790.00 | 2.93% | 35,931 |
| Oct 14, 2025 | 1,740.00 | 1,754.00 | 1,710.00 | 1,739.00 | 1,739.00 | 0.46% | 16,245 |
| Oct 13, 2025 | 1,743.00 | 1,745.00 | 1,720.00 | 1,731.00 | 1,731.00 | -0.80% | 27,254 |
| Oct 10, 2025 | 1,775.00 | 1,775.00 | 1,745.00 | 1,745.00 | 1,745.00 | -1.69% | 30,463 |
| Oct 2, 2025 | 1,761.00 | 1,790.00 | 1,761.00 | 1,775.00 | 1,775.00 | 0.06% | 25,189 |
| Oct 1, 2025 | 1,750.00 | 1,780.00 | 1,750.00 | 1,774.00 | 1,774.00 | 0.23% | 16,951 |
| Sep 30, 2025 | 1,760.00 | 1,780.00 | 1,741.00 | 1,770.00 | 1,770.00 | 0.57% | 18,897 |
| Sep 29, 2025 | 1,732.00 | 1,774.00 | 1,731.00 | 1,760.00 | 1,760.00 | 0.34% | 24,059 |
| Sep 26, 2025 | 1,762.00 | 1,769.00 | 1,720.00 | 1,754.00 | 1,754.00 | -0.45% | 42,504 |
| Sep 25, 2025 | 1,745.00 | 1,765.00 | 1,742.00 | 1,762.00 | 1,762.00 | 0.69% | 26,220 |
| Sep 24, 2025 | 1,781.00 | 1,786.00 | 1,737.00 | 1,750.00 | 1,750.00 | -1.74% | 57,056 |
| Sep 23, 2025 | 1,783.00 | 1,798.00 | 1,779.00 | 1,781.00 | 1,781.00 | -0.95% | 29,925 |
| Sep 22, 2025 | 1,823.00 | 1,823.00 | 1,798.00 | 1,798.00 | 1,798.00 | -1.37% | 19,045 |
| Sep 19, 2025 | 1,815.00 | 1,833.00 | 1,815.00 | 1,823.00 | 1,823.00 | -0.33% | 27,607 |
| Sep 18, 2025 | 1,838.00 | 1,845.00 | 1,805.00 | 1,829.00 | 1,829.00 | -0.49% | 15,402 |
| Sep 17, 2025 | 1,816.00 | 1,850.00 | 1,815.00 | 1,838.00 | 1,838.00 | 0.16% | 29,419 |
| Sep 16, 2025 | 1,825.00 | 1,865.00 | 1,817.00 | 1,835.00 | 1,835.00 | -0.27% | 37,208 |
| Sep 15, 2025 | 1,805.00 | 1,855.00 | 1,805.00 | 1,840.00 | 1,840.00 | 0.82% | 36,727 |
| Sep 12, 2025 | 1,825.00 | 1,828.00 | 1,809.00 | 1,825.00 | 1,825.00 | - | 25,526 |
| Sep 11, 2025 | 1,815.00 | 1,830.00 | 1,800.00 | 1,825.00 | 1,825.00 | 0.55% | 26,562 |
| Sep 10, 2025 | 1,810.00 | 1,815.00 | 1,780.00 | 1,815.00 | 1,815.00 | - | 56,551 |
| Sep 9, 2025 | 1,814.00 | 1,823.00 | 1,801.00 | 1,815.00 | 1,815.00 | 0.06% | 30,394 |
| Sep 8, 2025 | 1,781.00 | 1,819.00 | 1,781.00 | 1,814.00 | 1,814.00 | 1.85% | 72,700 |
| Sep 5, 2025 | 1,790.00 | 1,800.00 | 1,773.00 | 1,781.00 | 1,781.00 | -1.06% | 59,532 |
| Sep 4, 2025 | 1,755.00 | 1,809.00 | 1,744.00 | 1,800.00 | 1,800.00 | 2.56% | 102,401 |
| Sep 3, 2025 | 1,734.00 | 1,755.00 | 1,720.00 | 1,755.00 | 1,755.00 | 1.21% | 28,371 |
| Sep 2, 2025 | 1,689.00 | 1,739.00 | 1,684.00 | 1,734.00 | 1,734.00 | 2.60% | 72,688 |
| Sep 1, 2025 | 1,696.00 | 1,710.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.35% | 36,894 |
| Aug 29, 2025 | 1,719.00 | 1,719.00 | 1,694.00 | 1,696.00 | 1,696.00 | -1.34% | 78,111 |
| Aug 28, 2025 | 1,719.00 | 1,730.00 | 1,705.00 | 1,719.00 | 1,719.00 | - | 36,464 |
| Aug 27, 2025 | 1,731.00 | 1,740.00 | 1,700.00 | 1,719.00 | 1,719.00 | -0.64% | 85,342 |
| Aug 26, 2025 | 1,748.00 | 1,769.00 | 1,707.00 | 1,730.00 | 1,730.00 | -1.03% | 109,712 |
| Aug 25, 2025 | 1,750.00 | 1,767.00 | 1,726.00 | 1,748.00 | 1,748.00 | -0.11% | 102,950 |
| Aug 22, 2025 | 1,768.00 | 1,768.00 | 1,746.00 | 1,750.00 | 1,750.00 | -1.02% | 47,758 |
| Aug 21, 2025 | 1,740.00 | 1,768.00 | 1,732.00 | 1,768.00 | 1,768.00 | 1.61% | 65,721 |
| Aug 20, 2025 | 1,778.00 | 1,780.00 | 1,725.00 | 1,740.00 | 1,740.00 | -2.25% | 67,340 |
| Aug 19, 2025 | 1,800.00 | 1,804.00 | 1,767.00 | 1,780.00 | 1,780.00 | -1.66% | 89,753 |
| Aug 18, 2025 | 1,909.00 | 1,911.00 | 1,800.00 | 1,810.00 | 1,810.00 | -5.97% | 163,742 |
| Aug 14, 2025 | 2,005.00 | 2,035.00 | 1,924.00 | 1,925.00 | 1,925.00 | -3.99% | 98,363 |
| Aug 13, 2025 | 2,000.00 | 2,040.00 | 1,991.00 | 2,005.00 | 2,005.00 | - | 29,337 |
| Aug 12, 2025 | 2,035.00 | 2,035.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.25% | 20,647 |
| Aug 11, 2025 | 2,015.00 | 2,065.00 | 1,991.00 | 2,000.00 | 2,000.00 | -0.74% | 27,744 |
| Aug 8, 2025 | 2,040.00 | 2,050.00 | 2,010.00 | 2,015.00 | 2,015.00 | -1.23% | 21,779 |
| Aug 7, 2025 | 2,045.00 | 2,055.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.24% | 11,374 |
| Aug 6, 2025 | 2,040.00 | 2,050.00 | 2,015.00 | 2,045.00 | 2,045.00 | 0.74% | 22,965 |
| Aug 5, 2025 | 1,993.00 | 2,050.00 | 1,993.00 | 2,030.00 | 2,030.00 | 1.86% | 18,604 |
| Aug 4, 2025 | 1,977.00 | 2,015.00 | 1,966.00 | 1,993.00 | 1,993.00 | 0.10% | 13,199 |
| Aug 1, 2025 | 2,040.00 | 2,070.00 | 1,991.00 | 1,991.00 | 1,991.00 | -2.40% | 24,652 |
| Jul 31, 2025 | 2,035.00 | 2,070.00 | 2,015.00 | 2,040.00 | 2,040.00 | -0.73% | 24,675 |
| Jul 30, 2025 | 2,000.00 | 2,070.00 | 1,991.00 | 2,055.00 | 2,055.00 | 2.75% | 17,688 |
| Jul 29, 2025 | 2,020.00 | 2,035.00 | 1,986.00 | 2,000.00 | 2,000.00 | - | 18,594 |
| Jul 28, 2025 | 2,050.00 | 2,070.00 | 1,994.00 | 2,000.00 | 2,000.00 | -1.96% | 29,586 |
| Jul 25, 2025 | 2,035.00 | 2,065.00 | 2,025.00 | 2,040.00 | 2,040.00 | 0.25% | 30,285 |
| Jul 24, 2025 | 2,110.00 | 2,110.00 | 2,035.00 | 2,035.00 | 2,035.00 | -2.86% | 36,407 |
| Jul 23, 2025 | 2,085.00 | 2,105.00 | 2,060.00 | 2,095.00 | 2,095.00 | 0.48% | 18,374 |
| Jul 22, 2025 | 2,140.00 | 2,140.00 | 2,085.00 | 2,085.00 | 2,085.00 | -2.57% | 24,596 |
| Jul 21, 2025 | 2,100.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,140.00 | 1.18% | 20,863 |
| Jul 18, 2025 | 2,150.00 | 2,175.00 | 2,085.00 | 2,115.00 | 2,115.00 | -1.63% | 33,590 |
| Jul 17, 2025 | 2,175.00 | 2,175.00 | 2,025.00 | 2,150.00 | 2,150.00 | -0.23% | 39,625 |
| Jul 16, 2025 | 2,190.00 | 2,190.00 | 2,135.00 | 2,155.00 | 2,155.00 | 0.23% | 20,842 |
| Jul 15, 2025 | 2,175.00 | 2,205.00 | 2,120.00 | 2,150.00 | 2,150.00 | -1.15% | 33,474 |
| Jul 14, 2025 | 2,220.00 | 2,220.00 | 2,160.00 | 2,175.00 | 2,175.00 | -0.23% | 32,833 |
| Jul 11, 2025 | 2,170.00 | 2,180.00 | 2,150.00 | 2,180.00 | 2,180.00 | 0.23% | 27,655 |