KISCO Holdings Corp. (KRX:001940)
South Korea · Delayed Price · Currency is KRW 25,300
+50 (0.20%)
Oct 8, 2026, 10:10 AM KST
KISCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25,950.00 | 25,950.00 | 25,050.00 | 25,300.00 | 25,300.00 | 0.20% | 1,470 |
| Oct 7, 2026 | 26,000.00 | 26,100.00 | 25,250.00 | 25,250.00 | 25,250.00 | -1.94% | 3,912 |
| Oct 6, 2026 | 25,650.00 | 25,900.00 | 24,950.00 | 25,750.00 | 25,750.00 | 0.39% | 6,120 |
| Oct 2, 2026 | 25,750.00 | 25,750.00 | 24,900.00 | 25,650.00 | 25,650.00 | 1.18% | 4,081 |
| Oct 1, 2026 | 26,150.00 | 26,300.00 | 25,100.00 | 25,350.00 | 25,350.00 | -0.20% | 3,154 |
| Sep 30, 2026 | 25,850.00 | 25,850.00 | 25,400.00 | 25,400.00 | 25,400.00 | -1.74% | 3,205 |
| Sep 29, 2026 | 26,750.00 | 26,750.00 | 25,500.00 | 25,850.00 | 25,850.00 | -3.36% | 6,795 |
| Sep 28, 2026 | 26,400.00 | 26,900.00 | 26,050.00 | 26,750.00 | 26,750.00 | 1.33% | 4,500 |
| Sep 23, 2026 | 27,500.00 | 27,500.00 | 26,100.00 | 26,400.00 | 26,400.00 | -4.35% | 6,225 |
| Sep 22, 2026 | 26,750.00 | 27,600.00 | 26,400.00 | 27,600.00 | 27,600.00 | 3.56% | 4,395 |
| Sep 21, 2026 | 26,400.00 | 27,050.00 | 26,400.00 | 26,650.00 | 26,650.00 | 0.95% | 4,572 |
| Sep 18, 2026 | 26,500.00 | 26,800.00 | 26,000.00 | 26,400.00 | 26,400.00 | -0.75% | 12,324 |
| Sep 17, 2026 | 26,250.00 | 26,650.00 | 26,050.00 | 26,600.00 | 26,600.00 | 0.19% | 2,591 |
| Sep 16, 2026 | 26,850.00 | 26,850.00 | 25,900.00 | 26,550.00 | 26,550.00 | 0.38% | 3,678 |
| Sep 15, 2026 | 26,850.00 | 27,100.00 | 26,000.00 | 26,450.00 | 26,450.00 | -1.86% | 5,382 |
| Sep 14, 2026 | 25,800.00 | 26,950.00 | 25,800.00 | 26,950.00 | 26,950.00 | 4.66% | 4,324 |
| Sep 11, 2026 | 26,050.00 | 26,550.00 | 25,750.00 | 25,750.00 | 25,750.00 | -2.65% | 1,151 |
| Sep 10, 2026 | 25,300.00 | 26,450.00 | 25,300.00 | 26,450.00 | 26,450.00 | 4.13% | 18,217 |
| Sep 9, 2026 | 25,100.00 | 25,700.00 | 25,100.00 | 25,400.00 | 25,400.00 | 0.40% | 2,669 |
| Sep 8, 2026 | 26,050.00 | 26,100.00 | 25,250.00 | 25,300.00 | 25,300.00 | -3.07% | 12,816 |
| Sep 7, 2026 | 27,100.00 | 27,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | -4.04% | 9,816 |
| Sep 4, 2026 | 27,600.00 | 27,600.00 | 26,300.00 | 27,200.00 | 27,200.00 | -0.91% | 4,233 |
| Sep 3, 2026 | 27,250.00 | 27,650.00 | 27,100.00 | 27,450.00 | 27,450.00 | 0.73% | 4,757 |
| Sep 2, 2026 | 27,800.00 | 27,900.00 | 27,150.00 | 27,250.00 | 27,250.00 | -2.15% | 12,120 |
| Sep 1, 2026 | 28,300.00 | 28,400.00 | 27,700.00 | 27,850.00 | 27,850.00 | -1.76% | 25,748 |
| Aug 31, 2026 | 28,100.00 | 28,500.00 | 27,950.00 | 28,350.00 | 28,350.00 | 0.18% | 24,825 |
| Aug 28, 2026 | 28,500.00 | 28,500.00 | 27,750.00 | 28,300.00 | 28,300.00 | 1.25% | 16,527 |
| Aug 27, 2026 | 28,300.00 | 28,300.00 | 27,650.00 | 27,950.00 | 27,950.00 | -1.24% | 5,264 |
| Aug 26, 2026 | 28,250.00 | 28,400.00 | 27,650.00 | 28,300.00 | 28,300.00 | 0.18% | 6,372 |
| Aug 25, 2026 | 27,100.00 | 28,500.00 | 26,800.00 | 28,250.00 | 28,250.00 | 4.63% | 52,513 |
| Aug 24, 2026 | 27,100.00 | 27,500.00 | 26,650.00 | 27,000.00 | 27,000.00 | -0.55% | 38,161 |
| Aug 21, 2026 | 27,600.00 | 27,900.00 | 26,650.00 | 27,150.00 | 27,150.00 | -1.27% | 39,462 |
| Aug 20, 2026 | 27,550.00 | 28,100.00 | 26,600.00 | 27,500.00 | 27,500.00 | -0.90% | 35,471 |
| Aug 19, 2026 | 27,500.00 | 28,650.00 | 27,100.00 | 27,750.00 | 27,750.00 | 0.18% | 15,639 |
| Aug 18, 2026 | 27,700.00 | 27,700.00 | 26,750.00 | 27,700.00 | 27,700.00 | -0.72% | 12,495 |
| Aug 14, 2026 | 26,850.00 | 27,900.00 | 26,850.00 | 27,900.00 | 27,900.00 | 2.57% | 7,447 |
| Aug 13, 2026 | 26,900.00 | 27,900.00 | 26,900.00 | 27,200.00 | 27,200.00 | 1.30% | 8,209 |
| Aug 12, 2026 | 26,400.00 | 27,300.00 | 26,400.00 | 26,850.00 | 26,850.00 | 0.94% | 13,678 |
| Aug 11, 2026 | 26,350.00 | 26,900.00 | 26,250.00 | 26,600.00 | 26,600.00 | -0.56% | 4,116 |
| Aug 10, 2026 | 26,400.00 | 26,900.00 | 25,950.00 | 26,750.00 | 26,750.00 | 1.13% | 4,726 |
| Aug 7, 2026 | 26,600.00 | 26,900.00 | 26,100.00 | 26,450.00 | 26,450.00 | -0.94% | 3,701 |
| Aug 6, 2026 | 26,500.00 | 27,000.00 | 26,050.00 | 26,700.00 | 26,700.00 | 0.75% | 9,573 |
| Aug 5, 2026 | 28,200.00 | 28,500.00 | 26,450.00 | 26,500.00 | 26,500.00 | -5.69% | 17,876 |
| Aug 4, 2026 | 27,550.00 | 28,300.00 | 27,550.00 | 28,100.00 | 28,100.00 | 2.00% | 27,549 |
| Aug 3, 2026 | 27,350.00 | 27,950.00 | 26,950.00 | 27,550.00 | 27,550.00 | 2.23% | 25,382 |
| Jul 31, 2026 | 26,550.00 | 27,350.00 | 26,400.00 | 26,950.00 | 26,950.00 | 1.51% | 19,276 |
| Jul 30, 2026 | 25,800.00 | 26,550.00 | 25,600.00 | 26,550.00 | 26,550.00 | 2.71% | 37,803 |
| Jul 29, 2026 | 26,100.00 | 26,100.00 | 25,350.00 | 25,850.00 | 25,850.00 | -0.39% | 19,824 |
| Jul 28, 2026 | 25,400.00 | 26,050.00 | 25,400.00 | 25,950.00 | 25,950.00 | -0.19% | 25,819 |
| Jul 27, 2026 | 25,900.00 | 26,050.00 | 25,250.00 | 26,000.00 | 26,000.00 | 0.97% | 15,664 |