KISCO Holdings Corp. (KRX:001940)
South Korea · Delayed Price · Currency is KRW 24,100
-1,450 (-5.68%)
At close: Jan 30, 2026
KISCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 26,350.00 | 26,800.00 | 26,350.00 | 26,450.00 | 26,450.00 | -0.56% | 21,261 |
| Jan 21, 2026 | 26,600.00 | 26,950.00 | 26,300.00 | 26,600.00 | 26,600.00 | - | 18,766 |
| Jan 20, 2026 | 26,100.00 | 26,850.00 | 26,000.00 | 26,600.00 | 26,600.00 | 0.76% | 26,242 |
| Jan 19, 2026 | 26,200.00 | 26,500.00 | 25,950.00 | 26,400.00 | 26,400.00 | - | 13,946 |
| Jan 16, 2026 | 25,900.00 | 26,800.00 | 25,750.00 | 26,400.00 | 26,400.00 | 1.93% | 37,209 |
| Jan 15, 2026 | 25,250.00 | 25,950.00 | 25,250.00 | 25,900.00 | 25,900.00 | 1.37% | 6,835 |
| Jan 14, 2026 | 25,100.00 | 25,550.00 | 25,100.00 | 25,550.00 | 25,550.00 | 1.39% | 9,715 |
| Jan 13, 2026 | 25,200.00 | 25,400.00 | 24,800.00 | 25,200.00 | 25,200.00 | -0.20% | 18,873 |
| Jan 12, 2026 | 25,100.00 | 25,350.00 | 25,000.00 | 25,250.00 | 25,250.00 | - | 8,364 |
| Jan 9, 2026 | 24,750.00 | 25,250.00 | 24,750.00 | 25,250.00 | 25,250.00 | 1.61% | 26,962 |
| Jan 8, 2026 | 25,200.00 | 25,400.00 | 24,800.00 | 24,850.00 | 24,850.00 | -0.80% | 22,717 |
| Jan 7, 2026 | 25,050.00 | 25,150.00 | 24,950.00 | 25,050.00 | 25,050.00 | 0.40% | 5,210 |
| Jan 6, 2026 | 25,300.00 | 25,300.00 | 24,950.00 | 24,950.00 | 24,950.00 | -0.40% | 5,865 |
| Jan 5, 2026 | 25,000.00 | 25,300.00 | 24,650.00 | 25,050.00 | 25,050.00 | 1.62% | 10,605 |
| Jan 2, 2026 | 25,400.00 | 25,400.00 | 24,650.00 | 24,650.00 | 24,650.00 | -1.99% | 22,348 |
| Dec 30, 2025 | 25,050.00 | 25,300.00 | 24,950.00 | 25,150.00 | 25,150.00 | -0.20% | 7,331 |
| Dec 29, 2025 | 26,050.00 | 26,350.00 | 24,900.00 | 25,200.00 | 25,200.00 | -5.26% | 27,084 |
| Dec 26, 2025 | 26,400.00 | 26,750.00 | 26,150.00 | 26,600.00 | 24,800.00 | 1.33% | 19,105 |
| Dec 24, 2025 | 26,150.00 | 26,250.00 | 26,000.00 | 26,250.00 | 24,473.68 | 0.38% | 2,452 |
| Dec 23, 2025 | 26,600.00 | 26,600.00 | 25,950.00 | 26,150.00 | 24,380.45 | 0.19% | 10,898 |
| Dec 22, 2025 | 26,750.00 | 26,750.00 | 26,000.00 | 26,100.00 | 24,333.83 | -0.95% | 7,926 |
| Dec 19, 2025 | 26,900.00 | 26,900.00 | 26,200.00 | 26,350.00 | 24,566.92 | -0.94% | 3,756 |
| Dec 18, 2025 | 26,700.00 | 26,700.00 | 26,150.00 | 26,600.00 | 24,800.00 | 0.38% | 2,014 |
| Dec 17, 2025 | 26,200.00 | 26,900.00 | 26,200.00 | 26,500.00 | 24,706.77 | 1.15% | 10,489 |
| Dec 16, 2025 | 26,650.00 | 26,850.00 | 25,750.00 | 26,200.00 | 24,427.07 | -1.32% | 7,497 |
| Dec 15, 2025 | 26,200.00 | 26,900.00 | 25,950.00 | 26,550.00 | 24,753.38 | 1.92% | 12,432 |
| Dec 12, 2025 | 25,650.00 | 26,200.00 | 25,600.00 | 26,050.00 | 24,287.22 | 1.96% | 6,698 |
| Dec 11, 2025 | 26,100.00 | 26,100.00 | 25,550.00 | 25,550.00 | 23,821.05 | -1.16% | 21,713 |
| Dec 10, 2025 | 26,000.00 | 26,000.00 | 25,600.00 | 25,850.00 | 24,100.75 | - | 10,789 |
| Dec 9, 2025 | 26,650.00 | 26,700.00 | 25,850.00 | 25,850.00 | 24,100.75 | -3.36% | 15,785 |
| Dec 8, 2025 | 26,300.00 | 26,750.00 | 25,950.00 | 26,750.00 | 24,939.85 | 2.69% | 3,032 |
| Dec 5, 2025 | 26,500.00 | 26,500.00 | 25,950.00 | 26,050.00 | 24,287.22 | -0.95% | 5,132 |
| Dec 4, 2025 | 26,600.00 | 26,600.00 | 26,050.00 | 26,300.00 | 24,520.30 | - | 2,701 |
| Dec 3, 2025 | 26,350.00 | 26,800.00 | 26,100.00 | 26,300.00 | 24,520.30 | 0.19% | 3,727 |
| Dec 2, 2025 | 26,500.00 | 27,300.00 | 26,200.00 | 26,250.00 | 24,473.68 | -1.13% | 5,665 |
| Dec 1, 2025 | 26,450.00 | 26,850.00 | 26,050.00 | 26,550.00 | 24,753.38 | 2.12% | 7,866 |
| Nov 28, 2025 | 25,900.00 | 26,500.00 | 25,850.00 | 26,000.00 | 24,240.60 | 0.39% | 17,206 |
| Nov 27, 2025 | 26,100.00 | 26,100.00 | 25,850.00 | 25,900.00 | 24,147.37 | - | 5,870 |
| Nov 26, 2025 | 25,700.00 | 26,200.00 | 25,550.00 | 25,900.00 | 24,147.37 | 0.39% | 3,129 |
| Nov 25, 2025 | 25,950.00 | 25,950.00 | 25,800.00 | 25,800.00 | 24,054.14 | -0.39% | 9,004 |
| Nov 24, 2025 | 26,150.00 | 26,350.00 | 25,700.00 | 25,900.00 | 24,147.37 | -0.19% | 13,875 |
| Nov 21, 2025 | 25,950.00 | 26,100.00 | 25,550.00 | 25,950.00 | 24,193.98 | -0.19% | 14,186 |
| Nov 20, 2025 | 26,000.00 | 26,400.00 | 25,850.00 | 26,000.00 | 24,240.60 | - | 14,584 |
| Nov 19, 2025 | 26,000.00 | 26,300.00 | 25,650.00 | 26,000.00 | 24,240.60 | -0.76% | 18,141 |