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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,840	2,880	2,880	2,890	2,835	137,108
July 02, 2025	2,870	2,840	2,840	2,870	2,815	230,293
July 01, 2025	2,825	2,860	2,860	2,865	2,815	126,926
June 30, 2025	2,840	2,825	2,825	2,845	2,810	135,250
June 27, 2025	2,870	2,815	2,815	2,880	2,815	135,069
June 26, 2025	2,920	2,870	2,870	2,925	2,850	236,431
June 25, 2025	2,925	2,920	2,920	2,940	2,905	197,199
June 24, 2025	2,915	2,925	2,925	2,935	2,910	253,468
June 23, 2025	2,925	2,905	2,905	2,925	2,875	111,462
June 20, 2025	2,935	2,925	2,925	2,940	2,910	149,658
June 19, 2025	2,925	2,935	2,935	2,935	2,905	149,135
June 18, 2025	2,925	2,925	2,925	2,925	2,890	184,859
June 17, 2025	2,940	2,925	2,925	2,955	2,895	226,074
June 16, 2025	2,905	2,930	2,930	2,945	2,890	187,094
June 13, 2025	3,025	2,925	2,925	3,025	2,905	300,469
June 12, 2025	3,030	3,020	3,020	3,030	2,995	177,782
June 11, 2025	3,015	3,030	3,030	3,035	2,980	220,452
June 10, 2025	2,955	3,020	3,020	3,030	2,945	433,403
June 09, 2025	2,905	2,955	2,955	2,955	2,905	271,677
June 05, 2025	2,920	2,905	2,905	2,930	2,895	154,401
June 04, 2025	2,890	2,915	2,915	2,925	2,885	257,576
June 02, 2025	2,900	2,900	2,900	2,905	2,860	271,892
May 30, 2025	2,920	2,910	2,910	2,945	2,880	283,096
May 29, 2025	2,920	2,925	2,925	2,925	2,885	156,009
May 28, 2025	2,970	2,910	2,910	2,970	2,905	238,103
May 27, 2025	2,950	2,950	2,950	2,985	2,920	212,674
May 26, 2025	2,885	2,940	2,940	2,940	2,870	184,076
May 23, 2025	2,910	2,900	2,900	2,915	2,870	168,457
May 22, 2025	2,930	2,905	2,905	2,935	2,875	309,461

KTIS Corporation (058860.KS) KSC