KISCO Holdings Corp. (KRX:001940)
South Korea · Delayed Price · Currency is KRW 26,450
-250 (-0.94%)
Aug 7, 2026, 3:30 PM KST
KISCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,547 |
| 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 |
| Jul 24, 2026 | 25,750.00 | 26,100.00 | 25,050.00 | 25,750.00 | 25,750.00 | 1.18% | 16,632 |
| Jul 23, 2026 | 25,750.00 | 25,850.00 | 25,200.00 | 25,450.00 | 25,450.00 | 1.39% | 3,817 |
| Jul 22, 2026 | 25,450.00 | 26,500.00 | 25,100.00 | 25,100.00 | 25,100.00 | -0.20% | 17,354 |
| Jul 21, 2026 | 25,500.00 | 25,550.00 | 25,000.00 | 25,150.00 | 25,150.00 | -0.79% | 9,648 |
| Jul 20, 2026 | 25,050.00 | 25,450.00 | 24,800.00 | 25,350.00 | 25,350.00 | 1.00% | 6,238 |
| Jul 16, 2026 | 25,200.00 | 25,300.00 | 24,800.00 | 25,100.00 | 25,100.00 | -0.79% | 14,976 |
| Jul 15, 2026 | 25,100.00 | 25,500.00 | 24,800.00 | 25,300.00 | 25,300.00 | 1.40% | 10,006 |
| Jul 14, 2026 | 25,450.00 | 25,500.00 | 24,850.00 | 24,950.00 | 24,950.00 | -2.35% | 6,175 |
| Jul 13, 2026 | 24,800.00 | 25,550.00 | 24,800.00 | 25,550.00 | 25,550.00 | 2.20% | 12,552 |
| Jul 10, 2026 | 24,750.00 | 25,400.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1.21% | 4,045 |
| Jul 9, 2026 | 24,950.00 | 25,150.00 | 24,450.00 | 24,700.00 | 24,700.00 | -1.00% | 13,091 |
| Jul 8, 2026 | 26,150.00 | 26,200.00 | 24,950.00 | 24,950.00 | 24,950.00 | -4.59% | 5,975 |
| Jul 7, 2026 | 25,950.00 | 26,450.00 | 25,875.00 | 26,150.00 | 26,150.00 | 0.77% | 7,254 |
| Jul 6, 2026 | 25,150.00 | 26,300.00 | 24,400.00 | 25,950.00 | 25,950.00 | 4.01% | 11,178 |
| Jul 3, 2026 | 24,200.00 | 25,000.00 | 24,200.00 | 24,950.00 | 24,950.00 | 2.04% | 7,379 |
| Jul 2, 2026 | 24,050.00 | 24,700.00 | 23,850.00 | 24,450.00 | 24,450.00 | -0.20% | 15,278 |
| Jul 1, 2026 | 24,050.00 | 24,600.00 | 24,050.00 | 24,500.00 | 24,500.00 | 1.03% | 2,284 |
| Jun 30, 2026 | 24,100.00 | 24,500.00 | 24,000.00 | 24,250.00 | 24,250.00 | -0.21% | 5,190 |
| Jun 29, 2026 | 23,900.00 | 24,300.00 | 23,900.00 | 24,300.00 | 24,300.00 | 5.42% | 2,539 |
| Jun 26, 2026 | 24,700.00 | 24,700.00 | 23,800.00 | 24,050.00 | 23,050.00 | -0.82% | 16,097 |
| Jun 25, 2026 | 24,550.00 | 24,600.00 | 24,250.00 | 24,250.00 | 23,241.68 | -0.21% | 2,534 |
| Jun 24, 2026 | 24,200.00 | 24,600.00 | 23,250.00 | 24,300.00 | 23,289.60 | -0.41% | 13,582 |
| Jun 23, 2026 | 24,350.00 | 24,700.00 | 24,200.00 | 24,400.00 | 23,385.45 | -0.41% | 13,472 |
| Jun 22, 2026 | 24,100.00 | 24,650.00 | 24,000.00 | 24,500.00 | 23,481.29 | 1.66% | 9,446 |
| Jun 19, 2026 | 24,650.00 | 24,650.00 | 23,500.00 | 24,100.00 | 23,097.92 | -0.21% | 12,719 |
| Jun 18, 2026 | 24,050.00 | 24,650.00 | 23,900.00 | 24,150.00 | 23,145.84 | -0.82% | 7,756 |
| Jun 17, 2026 | 24,100.00 | 24,800.00 | 23,950.00 | 24,350.00 | 23,337.53 | - | 6,743 |
| Jun 16, 2026 | 24,000.00 | 24,350.00 | 23,650.00 | 24,350.00 | 23,337.53 | 1.67% | 3,230 |
| Jun 15, 2026 | 24,300.00 | 24,300.00 | 23,600.00 | 23,950.00 | 22,954.16 | 3.01% | 2,903 |
| Jun 12, 2026 | 23,250.00 | 23,800.00 | 23,200.00 | 23,250.00 | 22,283.26 | - | 2,764 |
| Jun 11, 2026 | 23,050.00 | 23,850.00 | 22,300.00 | 23,250.00 | 22,283.26 | -1.06% | 13,246 |
| Jun 10, 2026 | 23,250.00 | 23,850.00 | 22,600.00 | 23,500.00 | 22,522.87 | 10.85% | 14,451 |
| Jun 9, 2026 | 21,250.00 | 21,450.00 | 20,850.00 | 21,200.00 | 20,318.50 | 1.68% | 2,778 |
| Jun 8, 2026 | 21,150.00 | 21,150.00 | 20,200.00 | 20,850.00 | 19,983.06 | -1.65% | 9,866 |
| Jun 5, 2026 | 21,500.00 | 21,850.00 | 20,500.00 | 21,200.00 | 20,318.50 | -0.70% | 6,676 |
| Jun 4, 2026 | 20,550.00 | 22,350.00 | 20,550.00 | 21,350.00 | 20,462.27 | 4.91% | 4,514 |
| Jun 2, 2026 | 20,600.00 | 21,100.00 | 20,150.00 | 20,350.00 | 19,503.85 | -1.93% | 14,023 |
| Jun 1, 2026 | 22,350.00 | 22,350.00 | 20,400.00 | 20,750.00 | 19,887.21 | -5.25% | 9,119 |
| May 29, 2026 | 22,650.00 | 22,650.00 | 21,750.00 | 21,900.00 | 20,989.40 | -2.67% | 7,660 |
| May 28, 2026 | 23,000.00 | 23,100.00 | 21,950.00 | 22,500.00 | 21,564.45 | -1.75% | 14,575 |