KISCO Holdings Corp. (KRX:001940)
South Korea · Delayed Price · Currency is KRW 26,200
+700 (2.75%)
Last updated: Apr 8, 2026, 2:31 PM KST
KISCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 26,150.00 | 26,300.00 | 25,600.00 | 26,200.00 | 26,200.00 | 2.75% | 15,062 |
| Apr 7, 2026 | 25,950.00 | 26,100.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.73% | 3,186 |
| Apr 6, 2026 | 25,350.00 | 26,000.00 | 25,000.00 | 25,950.00 | 25,950.00 | 2.37% | 9,548 |
| Apr 3, 2026 | 25,800.00 | 25,950.00 | 25,250.00 | 25,350.00 | 25,350.00 | 1.60% | 4,824 |
| Apr 2, 2026 | 25,750.00 | 25,750.00 | 24,650.00 | 24,950.00 | 24,950.00 | -1.96% | 6,970 |
| Apr 1, 2026 | 25,400.00 | 25,550.00 | 25,000.00 | 25,450.00 | 25,450.00 | 2.83% | 7,055 |
| Mar 31, 2026 | 25,150.00 | 25,550.00 | 24,750.00 | 24,750.00 | 24,750.00 | -2.94% | 4,369 |
| Mar 30, 2026 | 26,100.00 | 26,100.00 | 25,350.00 | 25,500.00 | 25,500.00 | -3.41% | 9,967 |
| Mar 27, 2026 | 26,150.00 | 26,400.00 | 25,700.00 | 26,400.00 | 26,400.00 | - | 7,327 |
| Mar 26, 2026 | 26,250.00 | 26,400.00 | 25,600.00 | 26,400.00 | 26,400.00 | 0.57% | 3,785 |
| Mar 25, 2026 | 25,450.00 | 26,250.00 | 25,450.00 | 26,250.00 | 26,250.00 | 1.74% | 5,910 |
| Mar 24, 2026 | 25,550.00 | 26,150.00 | 25,250.00 | 25,800.00 | 25,800.00 | 0.98% | 4,824 |
| Mar 23, 2026 | 25,250.00 | 25,850.00 | 24,850.00 | 25,550.00 | 25,550.00 | -1.35% | 9,154 |
| Mar 20, 2026 | 24,650.00 | 26,000.00 | 24,650.00 | 25,900.00 | 25,900.00 | 4.02% | 5,372 |
| Mar 19, 2026 | 24,650.00 | 24,900.00 | 24,050.00 | 24,900.00 | 24,900.00 | 1.22% | 5,542 |
| Mar 18, 2026 | 24,450.00 | 24,900.00 | 24,300.00 | 24,600.00 | 24,600.00 | 0.82% | 12,129 |
| Mar 17, 2026 | 24,400.00 | 24,800.00 | 24,200.00 | 24,400.00 | 24,400.00 | - | 4,545 |
| Mar 16, 2026 | 25,000.00 | 25,000.00 | 24,150.00 | 24,400.00 | 24,400.00 | -2.98% | 8,467 |
| Mar 13, 2026 | 25,200.00 | 25,200.00 | 24,250.00 | 25,150.00 | 25,150.00 | 1.82% | 4,977 |
| Mar 12, 2026 | 25,250.00 | 25,250.00 | 24,350.00 | 24,700.00 | 24,700.00 | 1.44% | 3,339 |
| Mar 11, 2026 | 24,900.00 | 25,000.00 | 24,200.00 | 24,350.00 | 24,350.00 | 0.62% | 8,264 |
| Mar 10, 2026 | 24,450.00 | 24,700.00 | 23,900.00 | 24,200.00 | 24,200.00 | 1.47% | 3,069 |
| Mar 9, 2026 | 23,100.00 | 24,200.00 | 23,100.00 | 23,850.00 | 23,850.00 | -1.65% | 7,582 |
| Mar 6, 2026 | 24,300.00 | 24,850.00 | 23,950.00 | 24,250.00 | 24,250.00 | -0.82% | 6,686 |
| Mar 5, 2026 | 23,500.00 | 24,750.00 | 23,500.00 | 24,450.00 | 24,450.00 | 6.30% | 6,979 |
| Mar 4, 2026 | 23,400.00 | 25,050.00 | 22,900.00 | 23,000.00 | 23,000.00 | -8.18% | 17,220 |
| Mar 3, 2026 | 26,000.00 | 26,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | -4.39% | 9,613 |
| Feb 27, 2026 | 25,000.00 | 26,750.00 | 24,950.00 | 26,200.00 | 26,200.00 | 1.55% | 17,296 |
| Feb 26, 2026 | 25,450.00 | 25,900.00 | 25,100.00 | 25,800.00 | 25,800.00 | 0.58% | 12,522 |
| Feb 25, 2026 | 25,800.00 | 25,800.00 | 25,150.00 | 25,650.00 | 25,650.00 | 0.79% | 8,227 |
| Feb 24, 2026 | 25,800.00 | 25,800.00 | 24,900.00 | 25,450.00 | 25,450.00 | -0.59% | 6,822 |
| Feb 23, 2026 | 25,300.00 | 25,800.00 | 25,300.00 | 25,600.00 | 25,600.00 | 1.39% | 5,704 |
| Feb 20, 2026 | 24,750.00 | 25,650.00 | 24,500.00 | 25,250.00 | 25,250.00 | 2.02% | 8,849 |
| Feb 19, 2026 | 24,900.00 | 25,050.00 | 24,600.00 | 24,750.00 | 24,750.00 | 0.61% | 13,862 |
| Feb 13, 2026 | 24,000.00 | 24,800.00 | 23,500.00 | 24,600.00 | 24,600.00 | 3.14% | 12,090 |
| Feb 12, 2026 | 23,700.00 | 24,000.00 | 23,300.00 | 23,850.00 | 23,850.00 | 2.14% | 10,760 |
| Feb 11, 2026 | 23,900.00 | 23,950.00 | 23,250.00 | 23,350.00 | 23,350.00 | -0.64% | 12,416 |
| Feb 10, 2026 | 23,600.00 | 23,900.00 | 23,150.00 | 23,500.00 | 23,500.00 | 1.29% | 6,978 |
| Feb 9, 2026 | 23,350.00 | 23,800.00 | 23,200.00 | 23,200.00 | 23,200.00 | -0.43% | 11,934 |
| Feb 6, 2026 | 24,300.00 | 24,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | -2.10% | 14,348 |
| Feb 5, 2026 | 24,000.00 | 24,400.00 | 23,500.00 | 23,800.00 | 23,800.00 | -0.63% | 14,814 |
| Feb 4, 2026 | 23,100.00 | 24,200.00 | 23,050.00 | 23,950.00 | 23,950.00 | 2.79% | 13,097 |
| Feb 3, 2026 | 23,150.00 | 24,750.00 | 22,700.00 | 23,300.00 | 23,300.00 | 2.19% | 16,721 |
| Feb 2, 2026 | 24,000.00 | 24,150.00 | 22,800.00 | 22,800.00 | 22,800.00 | -5.39% | 24,711 |
| Jan 30, 2026 | 25,400.00 | 25,450.00 | 24,000.00 | 24,100.00 | 24,100.00 | -5.68% | 30,475 |
| Jan 29, 2026 | 26,300.00 | 26,300.00 | 25,500.00 | 25,550.00 | 25,550.00 | -2.29% | 42,107 |
| Jan 28, 2026 | 26,150.00 | 26,350.00 | 25,900.00 | 26,150.00 | 26,150.00 | -0.19% | 19,258 |
| Jan 27, 2026 | 26,200.00 | 26,600.00 | 26,050.00 | 26,200.00 | 26,200.00 | -0.95% | 22,985 |
| Jan 26, 2026 | 26,300.00 | 26,650.00 | 26,000.00 | 26,450.00 | 26,450.00 | 1.73% | 17,874 |
| Jan 23, 2026 | 26,600.00 | 26,600.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.70% | 23,259 |