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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,920	2,975	2,975	2,980	2,910	334,534
February 19, 2026	2,920	2,925	2,925	2,940	2,905	132,443
February 13, 2026	2,955	2,920	2,920	2,955	2,910	112,312
February 12, 2026	2,930	2,950	2,950	2,970	2,930	167,951
February 11, 2026	2,930	2,940	2,940	2,940	2,905	225,516
February 10, 2026	2,870	2,930	2,930	2,930	2,865	416,147
February 09, 2026	2,860	2,865	2,865	2,875	2,840	182,692
February 06, 2026	2,875	2,850	2,850	2,875	2,815	211,379
February 05, 2026	2,855	2,875	2,875	2,875	2,840	163,966
February 04, 2026	2,785	2,865	2,865	2,865	2,785	271,759
February 03, 2026	2,780	2,785	2,785	2,795	2,700	88,353
February 02, 2026	2,770	2,780	2,780	2,815	2,745	251,832
January 30, 2026	2,775	2,780	2,780	2,790	2,760	171,370
January 29, 2026	2,765	2,775	2,775	2,775	2,745	156,441
January 28, 2026	2,765	2,765	2,765	2,775	2,755	87,579
January 27, 2026	2,760	2,760	2,760	2,770	2,740	135,549
January 26, 2026	2,735	2,760	2,760	2,770	2,715	218,148
January 23, 2026	2,705	2,730	2,730	2,735	2,700	178,780
January 22, 2026	2,690	2,705	2,705	2,715	2,680	86,130
January 21, 2026	2,700	2,690	2,690	2,730	2,650	107,462
January 20, 2026	2,675	2,710	2,710	2,725	2,675	218,761
January 19, 2026	2,660	2,670	2,670	2,725	2,650	245,543
January 16, 2026	2,650	2,660	2,660	2,665	2,640	137,035
January 15, 2026	2,635	2,645	2,645	2,650	2,610	89,161
January 14, 2026	2,620	2,635	2,635	2,640	2,600	163,196
January 13, 2026	2,620	2,620	2,620	2,635	2,600	78,724
January 12, 2026	2,620	2,620	2,620	2,635	2,615	80,900
January 09, 2026	2,625	2,620	2,620	2,630	2,615	47,301
January 08, 2026	2,675	2,620	2,620	2,675	2,600	205,623
January 07, 2026	2,700	2,670	2,670	2,700	2,640	111,817
January 06, 2026	2,715	2,695	2,695	2,715	2,675	115,900
January 05, 2026	2,705	2,710	2,710	2,715	2,685	113,613
January 02, 2026	2,710	2,705	2,705	2,715	2,685	95,446
December 30, 2025	2,750	2,715	2,715	2,755	2,700	126,736
December 29, 2025	2,795	2,750	2,750	2,800	2,735	185,814
December 26, 2025	2,835	2,830	2,830	2,860	2,825	170,189
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

KTIS Corporation (058860.KS) KSC