KTIS Corporation - 058860.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,885	2,830	2,830	2,885	2,810	104,109
September 25, 2025	2,860	2,875	2,875	2,885	2,855	50,406
September 24, 2025	2,895	2,870	2,870	2,895	2,860	80,811
September 23, 2025	2,935	2,895	2,895	2,935	2,755	132,604
September 22, 2025	2,925	2,920	2,920	2,945	2,915	69,784
September 19, 2025	2,935	2,930	2,930	2,950	2,920	138,215
September 18, 2025	2,915	2,940	2,940	2,945	2,880	242,646
September 17, 2025	2,890	2,895	2,895	2,955	2,860	975,030
September 16, 2025	2,840	2,850	2,850	2,855	2,830	83,452
September 15, 2025	2,845	2,850	2,850	2,857	2,840	115,616
September 12, 2025	2,875	2,850	2,850	2,875	2,835	279,781
September 11, 2025	2,880	2,875	2,875	2,880	2,860	119,520
September 10, 2025	2,920	2,880	2,880	2,920	2,850	364,936
September 09, 2025	2,910	2,915	2,915	2,925	2,900	101,826
September 08, 2025	2,920	2,910	2,910	2,945	2,895	107,194
September 05, 2025	2,935	2,920	2,920	2,950	2,915	95,665
September 04, 2025	2,930	2,940	2,940	2,940	2,915	87,478
September 03, 2025	2,945	2,940	2,940	2,970	2,920	77,246
September 02, 2025	2,935	2,950	2,950	2,970	2,925	239,773
September 01, 2025	2,900	2,920	2,920	2,935	2,895	174,510
August 29, 2025	2,890	2,900	2,900	2,915	2,885	189,760
August 28, 2025	2,870	2,880	2,880	2,900	2,865	119,187
August 27, 2025	2,890	2,875	2,875	2,905	2,870	109,255
August 26, 2025	2,890	2,895	2,895	2,910	2,875	64,075
August 25, 2025	2,920	2,900	2,900	2,930	2,895	95,265
August 22, 2025	2,915	2,905	2,905	2,945	2,895	123,756
August 21, 2025	2,880	2,915	2,915	2,945	2,880	172,794
August 20, 2025	2,885	2,875	2,875	2,885	2,820	142,090
August 19, 2025	2,875	2,890	2,890	2,910	2,870	85,860
August 18, 2025	2,915	2,890	2,890	2,925	2,875	121,576
August 14, 2025	2,890	2,895	2,895	2,925	2,880	105,633
August 13, 2025	2,850	2,880	2,880	2,900	2,845	171,448
August 12, 2025	2,865	2,855	2,855	2,875	2,845	136,532
August 11, 2025	2,875	2,865	2,865	2,910	2,865	156,873
August 08, 2025	2,935	2,885	2,885	2,945	2,840	640,171
August 07, 2025	2,815	2,805	2,805	2,820	2,795	581,421
August 06, 2025	2,810	2,805	2,805	2,825	2,780	78,384
August 05, 2025	2,820	2,805	2,805	2,835	2,795	106,033
August 04, 2025	2,780	2,810	2,810	2,815	2,735	118,502
August 01, 2025	2,835	2,775	2,775	2,835	2,665	302,644
July 31, 2025	2,820	2,835	2,835	2,845	2,815	87,431
July 30, 2025	2,805	2,820	2,820	2,835	2,740	142,897
July 29, 2025	2,775	2,795	2,795	2,805	2,735	98,951
July 28, 2025	2,815	2,775	2,775	2,930	2,770	313,699
July 25, 2025	2,840	2,815	2,815	2,845	2,795	116,896
July 24, 2025	2,880	2,840	2,840	2,895	2,830	70,165
July 23, 2025	2,875	2,880	2,880	2,890	2,850	56,504
July 22, 2025	2,895	2,875	2,875	2,910	2,865	88,488
July 21, 2025	2,920	2,900	2,900	2,920	2,892	94,143
July 18, 2025	2,925	2,925	2,925	2,940	2,900	110,585
July 17, 2025	2,935	2,930	2,930	2,950	2,915	136,706
July 16, 2025	2,970	2,945	2,945	2,970	2,935	104,149
July 15, 2025	2,975	2,970	2,970	2,980	2,940	198,584
July 14, 2025	2,895	2,975	2,975	2,995	2,895	563,720
July 11, 2025	2,895	2,890	2,890	2,910	2,885	104,709
July 10, 2025	2,890	2,895	2,895	2,905	2,870	126,159
July 09, 2025	2,860	2,900	2,900	2,900	2,850	155,801
July 08, 2025	2,835	2,860	2,860	2,875	2,830	97,863
July 07, 2025	2,855	2,855	2,855	2,860	2,820	121,099
July 04, 2025	2,885	2,880	2,880	2,940	2,850	364,140

KTIS Corporation (058860.KS) KSC