KISCO Holdings Corp. (KRX:001940)
South Korea · Delayed Price · Currency is KRW 20,850
-350 (-1.65%)
At close: Jun 8, 2026
KISCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 21,500.00 | 21,850.00 | 20,500.00 | 21,200.00 | 21,200.00 | -0.70% | 6,676 |
| Jun 4, 2026 | 20,550.00 | 22,350.00 | 20,550.00 | 21,350.00 | 21,350.00 | 4.91% | 4,514 |
| Jun 2, 2026 | 20,600.00 | 21,100.00 | 20,150.00 | 20,350.00 | 20,350.00 | -1.93% | 14,023 |
| Jun 1, 2026 | 22,350.00 | 22,350.00 | 20,400.00 | 20,750.00 | 20,750.00 | -5.25% | 9,119 |
| May 29, 2026 | 22,650.00 | 22,650.00 | 21,750.00 | 21,900.00 | 21,900.00 | -2.67% | 7,660 |
| May 28, 2026 | 23,000.00 | 23,100.00 | 21,950.00 | 22,500.00 | 22,500.00 | -1.75% | 14,575 |
| May 27, 2026 | 23,400.00 | 23,400.00 | 22,500.00 | 22,900.00 | 22,900.00 | -1.93% | 18,355 |
| May 26, 2026 | 24,000.00 | 24,100.00 | 23,300.00 | 23,350.00 | 23,350.00 | -0.43% | 6,679 |
| May 22, 2026 | 23,250.00 | 23,650.00 | 22,500.00 | 23,450.00 | 23,450.00 | 3.08% | 5,313 |
| May 21, 2026 | 22,800.00 | 24,200.00 | 22,750.00 | 22,750.00 | 22,750.00 | -0.66% | 7,444 |
| May 20, 2026 | 23,950.00 | 24,000.00 | 22,700.00 | 22,900.00 | 22,900.00 | -4.58% | 10,462 |
| May 19, 2026 | 24,450.00 | 24,500.00 | 23,500.00 | 24,000.00 | 24,000.00 | -0.21% | 8,477 |
| May 18, 2026 | 24,550.00 | 24,700.00 | 23,650.00 | 24,050.00 | 24,050.00 | -1.03% | 7,619 |
| May 15, 2026 | 24,550.00 | 25,750.00 | 24,200.00 | 24,300.00 | 24,300.00 | -0.61% | 13,585 |
| May 14, 2026 | 24,250.00 | 24,800.00 | 24,150.00 | 24,450.00 | 24,450.00 | 0.20% | 2,792 |
| May 13, 2026 | 24,200.00 | 24,650.00 | 24,150.00 | 24,400.00 | 24,400.00 | -0.20% | 7,124 |
| May 12, 2026 | 24,750.00 | 25,150.00 | 24,150.00 | 24,450.00 | 24,450.00 | -1.41% | 8,217 |
| May 11, 2026 | 25,600.00 | 25,600.00 | 24,600.00 | 24,800.00 | 24,800.00 | -0.60% | 8,278 |
| May 8, 2026 | 25,100.00 | 26,550.00 | 24,650.00 | 24,950.00 | 24,950.00 | -0.99% | 9,261 |
| May 7, 2026 | 26,900.00 | 26,900.00 | 25,100.00 | 25,200.00 | 25,200.00 | -1.37% | 5,163 |
| May 6, 2026 | 26,600.00 | 27,150.00 | 25,550.00 | 25,550.00 | 25,550.00 | -3.95% | 7,191 |
| May 4, 2026 | 27,100.00 | 27,400.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.48% | 4,755 |
| Apr 30, 2026 | 27,300.00 | 27,450.00 | 25,300.00 | 27,000.00 | 27,000.00 | -0.55% | 11,548 |
| Apr 29, 2026 | 27,650.00 | 27,850.00 | 26,950.00 | 27,150.00 | 27,150.00 | -1.81% | 6,555 |
| Apr 28, 2026 | 28,000.00 | 28,150.00 | 27,100.00 | 27,650.00 | 27,650.00 | 1.10% | 5,829 |
| Apr 27, 2026 | 27,550.00 | 27,750.00 | 27,000.00 | 27,350.00 | 27,350.00 | -0.55% | 8,066 |
| Apr 24, 2026 | 27,650.00 | 27,650.00 | 27,150.00 | 27,500.00 | 27,500.00 | 0.18% | 1,946 |
| Apr 23, 2026 | 27,100.00 | 27,450.00 | 27,000.00 | 27,450.00 | 27,450.00 | 0.92% | 2,323 |
| Apr 22, 2026 | 27,050.00 | 27,350.00 | 26,850.00 | 27,200.00 | 27,200.00 | 0.55% | 5,085 |
| Apr 21, 2026 | 27,500.00 | 27,650.00 | 26,950.00 | 27,050.00 | 27,050.00 | -1.64% | 4,054 |
| Apr 20, 2026 | 27,900.00 | 28,000.00 | 27,000.00 | 27,500.00 | 27,500.00 | 0.36% | 6,507 |
| Apr 17, 2026 | 26,000.00 | 27,400.00 | 26,000.00 | 27,400.00 | 27,400.00 | 4.98% | 9,339 |
| Apr 16, 2026 | 27,000.00 | 27,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | -1.14% | 4,249 |
| Apr 15, 2026 | 26,600.00 | 26,600.00 | 26,100.00 | 26,400.00 | 26,400.00 | 0.38% | 7,890 |
| Apr 14, 2026 | 26,050.00 | 26,700.00 | 26,000.00 | 26,300.00 | 26,300.00 | 0.57% | 3,408 |
| Apr 13, 2026 | 26,150.00 | 26,450.00 | 25,800.00 | 26,150.00 | 26,150.00 | - | 7,636 |
| Apr 10, 2026 | 26,000.00 | 26,600.00 | 25,950.00 | 26,150.00 | 26,150.00 | -0.57% | 7,805 |
| Apr 9, 2026 | 26,300.00 | 26,600.00 | 25,600.00 | 26,300.00 | 26,300.00 | 0.38% | 9,629 |
| 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 |