Skip to main content
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,770.00
+5.00 (0.18%)
Last updated: Dec 5, 2025, 12:07 PM KST

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,760.002,790.002,755.002,775.002,775.000.36%190,946
Dec 4, 20252,765.002,820.002,755.002,765.002,765.000.18%155,996
Dec 3, 20252,730.002,760.002,725.002,760.002,760.001.10%136,994
Dec 2, 20252,720.002,745.002,700.002,730.002,730.000.55%61,473
Dec 1, 20252,735.002,755.002,705.002,715.002,715.00-0.73%99,085
Nov 28, 20252,715.002,740.002,695.002,735.002,735.000.92%85,817
Nov 27, 20252,740.002,740.002,710.002,710.002,710.00-0.91%76,956
Nov 26, 20252,730.002,740.002,715.002,735.002,735.000.18%62,745
Nov 25, 20252,740.002,750.002,715.002,730.002,730.00-0.36%37,431
Nov 24, 20252,735.002,760.002,715.002,740.002,740.000.18%119,365
Nov 21, 20252,725.002,735.002,700.002,735.002,735.00-158,903
Nov 20, 20252,710.002,740.002,705.002,735.002,735.001.11%90,078
Nov 19, 20252,705.002,720.002,680.002,705.002,705.00-0.37%109,880
Nov 18, 20252,735.002,760.002,685.002,715.002,715.00-1.45%161,399
Nov 17, 20252,735.002,760.002,725.002,755.002,755.000.73%84,747
Nov 14, 20252,750.002,755.002,710.002,735.002,735.00-0.55%65,970
Nov 13, 20252,750.002,755.002,730.002,750.002,750.00-34,135
Nov 12, 20252,735.002,755.002,715.002,750.002,750.000.55%90,266
Nov 11, 20252,705.002,740.002,705.002,735.002,735.000.92%120,933
Nov 10, 20252,675.002,730.002,675.002,710.002,710.003.04%155,221
Nov 7, 20252,660.002,690.002,595.002,630.002,630.00-1.87%177,473
Nov 6, 20252,655.002,690.002,650.002,680.002,680.000.94%50,148
Nov 5, 20252,680.002,685.002,595.002,655.002,655.00-1.30%150,776
Nov 4, 20252,680.002,695.002,660.002,690.002,690.000.19%92,354
Nov 3, 20252,700.002,720.002,675.002,685.002,685.00-0.74%169,707
Oct 31, 20252,715.002,725.002,705.002,705.002,705.00-0.55%83,033
Oct 30, 20252,740.002,740.002,710.002,720.002,720.00-0.55%92,553
Oct 29, 20252,740.002,745.002,725.002,735.002,735.00-99,731
Oct 28, 20252,750.002,760.002,730.002,735.002,735.00-0.55%72,228
Oct 27, 20252,750.002,760.002,740.002,750.002,750.000.18%86,358
Oct 24, 20252,770.002,780.002,740.002,745.002,745.00-1.08%108,709
Oct 23, 20252,785.002,805.002,760.002,775.002,775.00-0.36%60,543
Oct 22, 20252,760.002,790.002,735.002,785.002,785.000.72%92,261
Oct 21, 20252,790.002,800.002,760.002,765.002,765.00-1.07%135,841
Oct 20, 20252,795.002,795.002,765.002,795.002,795.000.18%63,981
Oct 17, 20252,815.002,820.002,780.002,790.002,790.00-1.24%142,251
Oct 16, 20252,820.002,835.002,805.002,825.002,825.000.18%127,020
Oct 15, 20252,805.002,820.002,795.002,820.002,820.000.53%62,709
Oct 14, 20252,835.002,845.002,780.002,805.002,805.00-1.06%154,403
Oct 13, 20252,830.002,850.002,795.002,835.002,835.000.18%73,838
Oct 10, 20252,825.002,845.002,820.002,830.002,830.00-164,502
Oct 2, 20252,825.002,835.002,815.002,830.002,830.000.18%56,351
Oct 1, 20252,830.002,835.002,815.002,825.002,825.00-53,539
Sep 30, 20252,845.002,850.002,815.002,825.002,825.00-0.70%83,175
Sep 29, 20252,830.002,850.002,820.002,845.002,845.000.53%96,687
Sep 26, 20252,885.002,885.002,810.002,830.002,830.00-1.57%105,089
Sep 25, 20252,860.002,885.002,855.002,875.002,875.000.17%50,406
Sep 24, 20252,895.002,895.002,860.002,870.002,870.00-0.86%87,513
Sep 23, 20252,935.002,935.002,755.002,895.002,895.00-0.86%132,604
Sep 22, 20252,925.002,945.002,915.002,920.002,920.00-0.34%69,784
Sep 19, 20252,935.002,950.002,920.002,930.002,930.00-138,215
Sep 18, 20252,915.002,945.002,880.002,930.002,930.001.21%242,646
Sep 17, 20252,890.002,955.002,860.002,895.002,895.001.58%975,030
Sep 16, 20252,840.002,855.002,830.002,850.002,850.00-82,910
Sep 15, 20252,845.002,857.002,840.002,850.002,850.00-115,326
Sep 12, 20252,875.002,875.002,835.002,850.002,850.00-0.87%260,016
Sep 11, 20252,880.002,880.002,860.002,875.002,875.00-0.17%119,520
Sep 10, 20252,920.002,920.002,850.002,880.002,880.00-1.20%364,936
Sep 9, 20252,910.002,925.002,900.002,915.002,915.000.17%100,924
Sep 8, 20252,920.002,945.002,895.002,910.002,910.00-0.34%107,194
Sep 5, 20252,935.002,950.002,915.002,920.002,920.00-0.68%95,050
Sep 4, 20252,930.002,940.002,915.002,940.002,940.00-87,829
Sep 3, 20252,945.002,970.002,920.002,940.002,940.00-0.34%77,246
Sep 2, 20252,935.002,970.002,925.002,950.002,950.001.03%239,773
Sep 1, 20252,900.002,935.002,895.002,920.002,920.000.69%174,510
Aug 29, 20252,890.002,915.002,885.002,900.002,900.000.69%190,700
Aug 28, 20252,870.002,900.002,865.002,880.002,880.000.17%119,187
Aug 27, 20252,890.002,905.002,870.002,875.002,875.00-0.69%109,255
Aug 26, 20252,890.002,910.002,875.002,895.002,895.00-0.17%63,501
Aug 25, 20252,920.002,930.002,895.002,900.002,900.00-0.17%95,265
Aug 22, 20252,915.002,945.002,895.002,905.002,905.00-0.34%123,756
Aug 21, 20252,880.002,945.002,880.002,915.002,915.001.39%172,794
Aug 20, 20252,885.002,885.002,820.002,875.002,875.00-0.52%142,090
Aug 19, 20252,875.002,910.002,870.002,890.002,890.00-85,111
Aug 18, 20252,915.002,925.002,875.002,890.002,890.00-0.17%122,635
Aug 14, 20252,890.002,925.002,880.002,895.002,895.000.52%105,633
Aug 13, 20252,850.002,900.002,845.002,880.002,880.000.88%168,678
Aug 12, 20252,865.002,875.002,845.002,855.002,855.00-0.35%133,956
Aug 11, 20252,875.002,910.002,865.002,865.002,865.00-0.69%156,873
Aug 8, 20252,935.002,945.002,840.002,885.002,885.002.85%648,078
Aug 7, 20252,815.002,820.002,795.002,805.002,805.00-581,421
Aug 6, 20252,810.002,825.002,780.002,805.002,805.00-77,189
Aug 5, 20252,820.002,835.002,795.002,805.002,805.00-0.18%112,365
Aug 4, 20252,780.002,815.002,735.002,810.002,810.001.26%116,396
Aug 1, 20252,835.002,835.002,665.002,775.002,775.00-2.12%302,644
Jul 31, 20252,820.002,845.002,815.002,835.002,835.000.53%87,431
Jul 30, 20252,805.002,835.002,740.002,820.002,820.000.89%141,762
Jul 29, 20252,775.002,805.002,735.002,795.002,795.000.72%94,984
Jul 28, 20252,815.002,930.002,770.002,775.002,775.00-1.42%312,485
Jul 25, 20252,840.002,845.002,795.002,815.002,815.00-0.88%116,896
Jul 24, 20252,880.002,895.002,830.002,840.002,840.00-1.39%70,165
Jul 23, 20252,875.002,890.002,850.002,880.002,880.000.17%56,504
Jul 22, 20252,895.002,910.002,865.002,875.002,875.00-0.86%87,085
Jul 21, 20252,920.002,920.002,892.002,900.002,900.00-0.85%94,143
Jul 18, 20252,925.002,940.002,900.002,925.002,925.00-0.17%110,134
Jul 17, 20252,935.002,950.002,915.002,930.002,930.00-0.51%136,706
Jul 16, 20252,970.002,970.002,935.002,945.002,945.00-0.84%103,930
Jul 15, 20252,975.002,980.002,940.002,970.002,970.00-0.17%198,584
Jul 14, 20252,895.002,995.002,895.002,975.002,975.002.94%560,912
Jul 11, 20252,895.002,910.002,885.002,890.002,890.00-0.17%104,709