Skip to main content
KTIS Corporation (KRX:058860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,755.00
-70.00 (-2.48%)
Mar 9, 2026, 3:30 PM KST

KTIS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,815.002,850.002,760.002,825.002,825.00-0.70%161,423
Mar 5, 20262,760.002,850.002,755.002,845.002,845.005.57%387,436
Mar 4, 20262,840.002,840.002,655.002,695.002,695.00-6.42%487,745
Mar 3, 20262,940.002,985.002,880.002,880.002,880.00-5.57%514,341
Feb 27, 20263,075.003,075.003,015.003,050.003,050.00-0.81%245,157
Feb 26, 20263,060.003,075.003,020.003,075.003,075.00-1.76%308,294
Feb 25, 20263,150.003,170.003,095.003,130.002,990.00-0.16%301,827
Feb 24, 20263,160.003,160.003,075.003,135.002,994.78-0.79%290,528
Feb 23, 20263,010.003,210.003,010.003,160.003,018.666.22%1,258,510
Feb 20, 20262,920.002,980.002,910.002,975.002,841.931.71%342,662
Feb 19, 20262,920.002,940.002,905.002,925.002,794.170.17%130,153
Feb 13, 20262,955.002,955.002,910.002,920.002,789.39-1.02%112,312
Feb 12, 20262,930.002,970.002,930.002,950.002,818.050.34%167,951
Feb 11, 20262,930.002,940.002,905.002,940.002,808.500.34%225,516
Feb 10, 20262,870.002,930.002,865.002,930.002,798.952.27%416,147
Feb 9, 20262,860.002,875.002,840.002,865.002,736.850.53%184,320
Feb 6, 20262,875.002,875.002,815.002,850.002,722.52-0.87%211,379
Feb 5, 20262,855.002,875.002,840.002,875.002,746.410.35%160,382
Feb 4, 20262,785.002,865.002,785.002,865.002,736.852.87%256,747
Feb 3, 20262,780.002,795.002,700.002,785.002,660.430.18%88,353
Feb 2, 20262,770.002,815.002,745.002,780.002,655.65-253,023
Jan 30, 20262,775.002,790.002,760.002,780.002,655.650.18%166,050
Jan 29, 20262,765.002,775.002,745.002,775.002,650.880.36%153,988
Jan 28, 20262,765.002,775.002,755.002,765.002,641.330.18%87,579
Jan 27, 20262,760.002,770.002,740.002,760.002,636.55-135,549
Jan 26, 20262,735.002,770.002,715.002,760.002,636.551.10%218,148
Jan 23, 20262,705.002,735.002,700.002,730.002,607.890.92%178,780
Jan 22, 20262,690.002,715.002,680.002,705.002,584.010.56%86,130
Jan 21, 20262,700.002,730.002,650.002,690.002,569.68-0.74%107,462
Jan 20, 20262,675.002,725.002,675.002,710.002,588.791.50%218,761
Jan 19, 20262,660.002,725.002,650.002,670.002,550.580.38%245,543
Jan 16, 20262,650.002,665.002,640.002,660.002,541.020.57%141,955
Jan 15, 20262,635.002,650.002,610.002,645.002,526.690.38%89,161
Jan 14, 20262,620.002,640.002,600.002,635.002,517.140.57%163,313
Jan 13, 20262,620.002,635.002,600.002,620.002,502.81-78,724
Jan 12, 20262,620.002,635.002,615.002,620.002,502.81-80,900
Jan 9, 20262,625.002,630.002,615.002,620.002,502.81-47,301
Jan 8, 20262,675.002,675.002,600.002,620.002,502.81-1.87%205,623
Jan 7, 20262,700.002,700.002,640.002,670.002,550.58-0.93%112,737
Jan 6, 20262,715.002,715.002,675.002,695.002,574.46-0.55%115,319
Jan 5, 20262,705.002,715.002,685.002,710.002,588.790.18%113,613
Jan 2, 20262,710.002,715.002,685.002,705.002,584.01-0.37%95,446
Dec 30, 20252,750.002,755.002,700.002,715.002,593.56-1.27%126,736
Dec 29, 20252,795.002,800.002,735.002,750.002,627.00-2.83%185,814
Dec 26, 20252,835.002,860.002,825.002,830.002,703.42-0.18%166,134
Dec 24, 20252,840.002,845.002,825.002,835.002,708.19-91,535
Dec 23, 20252,860.002,865.002,830.002,835.002,708.19-0.53%108,835
Dec 22, 20252,830.002,855.002,830.002,850.002,722.520.88%207,534
Dec 19, 20252,790.002,830.002,790.002,825.002,698.641.25%108,447
Dec 18, 20252,800.002,810.002,780.002,790.002,665.21-0.71%34,715
Dec 17, 20252,805.002,820.002,800.002,810.002,684.310.18%52,255
Dec 16, 20252,840.002,855.002,800.002,805.002,679.54-1.41%163,136
Dec 15, 20252,815.002,850.002,805.002,845.002,717.751.07%165,991
Dec 12, 20252,770.002,830.002,770.002,815.002,689.091.62%182,111
Dec 11, 20252,770.002,800.002,740.002,770.002,646.10-174,907
Dec 10, 20252,775.002,780.002,750.002,770.002,646.10-0.18%81,818
Dec 9, 20252,765.002,780.002,750.002,775.002,650.88-0.18%68,866
Dec 8, 20252,775.002,790.002,760.002,780.002,655.650.18%55,152
Dec 5, 20252,760.002,790.002,755.002,775.002,650.880.36%190,946
Dec 4, 20252,765.002,820.002,755.002,765.002,641.330.18%155,996
Dec 3, 20252,730.002,760.002,725.002,760.002,636.551.10%153,301
Dec 2, 20252,720.002,745.002,700.002,730.002,607.890.55%61,474
Dec 1, 20252,735.002,755.002,705.002,715.002,593.56-0.73%99,085
Nov 28, 20252,715.002,740.002,695.002,735.002,612.670.92%85,817
Nov 27, 20252,740.002,740.002,710.002,710.002,588.79-0.91%76,956
Nov 26, 20252,730.002,740.002,715.002,735.002,612.670.18%62,747
Nov 25, 20252,740.002,750.002,715.002,730.002,607.89-0.36%37,431
Nov 24, 20252,735.002,760.002,715.002,740.002,617.440.18%119,401
Nov 21, 20252,725.002,735.002,700.002,735.002,612.67-159,134
Nov 20, 20252,710.002,740.002,705.002,735.002,612.671.11%91,088
Nov 19, 20252,705.002,720.002,680.002,705.002,584.01-0.37%109,880
Nov 18, 20252,735.002,760.002,685.002,715.002,593.56-1.45%161,399
Nov 17, 20252,735.002,760.002,725.002,755.002,631.770.73%84,747
Nov 14, 20252,750.002,755.002,710.002,735.002,612.67-0.55%65,970
Nov 13, 20252,750.002,755.002,730.002,750.002,627.00-34,135
Nov 12, 20252,735.002,755.002,715.002,750.002,627.000.55%90,266
Nov 11, 20252,705.002,740.002,705.002,735.002,612.670.92%120,933
Nov 10, 20252,675.002,730.002,675.002,710.002,588.793.04%155,221
Nov 7, 20252,660.002,690.002,595.002,630.002,512.36-1.87%177,473
Nov 6, 20252,655.002,690.002,650.002,680.002,560.130.94%50,148
Nov 5, 20252,680.002,685.002,595.002,655.002,536.25-1.30%150,776
Nov 4, 20252,680.002,695.002,660.002,690.002,569.680.19%92,354
Nov 3, 20252,700.002,720.002,675.002,685.002,564.90-0.74%169,707
Oct 31, 20252,715.002,725.002,705.002,705.002,584.01-0.55%83,033
Oct 30, 20252,740.002,740.002,710.002,720.002,598.34-0.55%92,553
Oct 29, 20252,740.002,745.002,725.002,735.002,612.67-99,731
Oct 28, 20252,750.002,760.002,730.002,735.002,612.67-0.55%72,228
Oct 27, 20252,750.002,760.002,740.002,750.002,627.000.18%86,358
Oct 24, 20252,770.002,780.002,740.002,745.002,622.22-1.08%108,709
Oct 23, 20252,785.002,805.002,760.002,775.002,650.88-0.36%60,543
Oct 22, 20252,760.002,790.002,735.002,785.002,660.430.72%92,261
Oct 21, 20252,790.002,800.002,760.002,765.002,641.33-1.07%135,841
Oct 20, 20252,795.002,795.002,765.002,795.002,669.980.18%63,981
Oct 17, 20252,815.002,820.002,780.002,790.002,665.21-1.24%142,251
Oct 16, 20252,820.002,835.002,805.002,825.002,698.640.18%127,020
Oct 15, 20252,805.002,820.002,795.002,820.002,693.870.53%62,709
Oct 14, 20252,835.002,845.002,780.002,805.002,679.54-1.06%154,403
Oct 13, 20252,830.002,850.002,795.002,835.002,708.190.18%73,838
Oct 10, 20252,825.002,845.002,820.002,830.002,703.42-164,502
Oct 2, 20252,825.002,835.002,815.002,830.002,703.420.18%56,351