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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,840	2,835	2,835	2,845	2,825	87,688
December 23, 2025	2,860	2,835	2,835	2,865	2,830	108,288
December 22, 2025	2,830	2,850	2,850	2,855	2,830	207,534
December 19, 2025	2,790	2,825	2,825	2,830	2,790	108,447
December 18, 2025	2,800	2,790	2,790	2,810	2,780	34,715
December 17, 2025	2,805	2,810	2,810	2,820	2,800	52,255
December 16, 2025	2,840	2,805	2,805	2,855	2,800	164,483
December 15, 2025	2,815	2,845	2,845	2,850	2,805	165,991
December 12, 2025	2,770	2,815	2,815	2,830	2,770	184,299
December 11, 2025	2,770	2,770	2,770	2,800	2,740	175,281
December 10, 2025	2,775	2,770	2,770	2,780	2,750	81,818
December 09, 2025	2,765	2,775	2,775	2,780	2,750	70,511
December 08, 2025	2,775	2,780	2,780	2,790	2,760	55,145
December 05, 2025	2,760	2,775	2,775	2,790	2,755	190,946
December 04, 2025	2,765	2,765	2,765	2,820	2,755	155,996
December 03, 2025	2,730	2,760	2,760	2,760	2,725	153,301
December 02, 2025	2,720	2,730	2,730	2,745	2,700	62,123
December 01, 2025	2,735	2,715	2,715	2,755	2,705	99,085
November 28, 2025	2,715	2,735	2,735	2,740	2,695	85,817
November 27, 2025	2,740	2,710	2,710	2,740	2,710	76,290
November 26, 2025	2,730	2,735	2,735	2,740	2,715	63,595
November 25, 2025	2,740	2,730	2,730	2,750	2,715	37,431
November 24, 2025	2,735	2,740	2,740	2,760	2,715	119,401
November 21, 2025	2,725	2,735	2,735	2,735	2,700	158,766
November 20, 2025	2,710	2,735	2,735	2,740	2,705	92,052
November 19, 2025	2,705	2,705	2,705	2,720	2,680	111,017
November 18, 2025	2,735	2,715	2,715	2,760	2,685	161,399
November 17, 2025	2,735	2,755	2,755	2,760	2,725	84,747
November 14, 2025	2,750	2,735	2,735	2,755	2,710	65,970
November 13, 2025	2,750	2,750	2,750	2,755	2,730	34,135
November 12, 2025	2,735	2,750	2,750	2,755	2,715	92,025
November 11, 2025	2,705	2,735	2,735	2,740	2,705	120,933
November 10, 2025	2,675	2,710	2,710	2,730	2,675	155,221
November 07, 2025	2,660	2,630	2,630	2,690	2,595	163,795
November 06, 2025	2,655	2,680	2,680	2,690	2,650	50,250
November 05, 2025	2,680	2,655	2,655	2,685	2,595	151,093
November 04, 2025	2,680	2,690	2,690	2,695	2,660	92,354
November 03, 2025	2,700	2,685	2,685	2,720	2,675	171,386
October 31, 2025	2,715	2,705	2,705	2,725	2,705	83,033
October 30, 2025	2,740	2,720	2,720	2,740	2,710	92,672
October 29, 2025	2,740	2,735	2,735	2,745	2,725	99,731
October 28, 2025	2,750	2,735	2,735	2,760	2,730	73,530
October 27, 2025	2,750	2,750	2,750	2,760	2,740	86,358
October 24, 2025	2,770	2,745	2,745	2,780	2,740	108,574
October 23, 2025	2,785	2,775	2,775	2,805	2,760	63,248
October 22, 2025	2,760	2,785	2,785	2,790	2,735	92,261
October 21, 2025	2,790	2,765	2,765	2,800	2,760	137,088
October 20, 2025	2,795	2,795	2,795	2,795	2,765	63,981
October 17, 2025	2,815	2,790	2,790	2,820	2,780	146,020
October 16, 2025	2,820	2,825	2,825	2,835	2,805	130,769
October 15, 2025	2,805	2,820	2,820	2,820	2,795	63,678
October 14, 2025	2,835	2,805	2,805	2,845	2,780	154,403
October 13, 2025	2,830	2,835	2,835	2,850	2,795	73,838
October 10, 2025	2,825	2,830	2,830	2,845	2,820	164,502
October 02, 2025	2,825	2,830	2,830	2,835	2,815	56,351
October 01, 2025	2,830	2,825	2,825	2,835	2,815	53,539
September 30, 2025	2,845	2,825	2,825	2,850	2,815	83,175
September 29, 2025	2,830	2,845	2,845	2,850	2,820	96,687
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

KTIS Corporation (058860.KS) KSC