KISCO Holdings Corp. (KRX:001940)
South Korea · Delayed Price · Currency is KRW 25,100
-200 (-0.79%)
At close: Jul 16, 2026
KISCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 23,400.00 | 23,400.00 | 22,500.00 | 22,900.00 | 21,947.82 | -1.93% | 18,355 |
| May 26, 2026 | 24,000.00 | 24,100.00 | 23,300.00 | 23,350.00 | 22,379.11 | -0.43% | 6,679 |
| May 22, 2026 | 23,250.00 | 23,650.00 | 22,500.00 | 23,450.00 | 22,474.95 | 3.08% | 5,313 |
| May 21, 2026 | 22,800.00 | 24,200.00 | 22,750.00 | 22,750.00 | 21,804.05 | -0.66% | 7,444 |
| May 20, 2026 | 23,950.00 | 24,000.00 | 22,700.00 | 22,900.00 | 21,947.82 | -4.58% | 10,462 |
| May 19, 2026 | 24,450.00 | 24,500.00 | 23,500.00 | 24,000.00 | 23,002.08 | -0.21% | 8,477 |
| May 18, 2026 | 24,550.00 | 24,700.00 | 23,650.00 | 24,050.00 | 23,050.00 | -1.03% | 7,619 |
| May 15, 2026 | 24,550.00 | 25,750.00 | 24,200.00 | 24,300.00 | 23,289.60 | -0.61% | 13,585 |
| May 14, 2026 | 24,250.00 | 24,800.00 | 24,150.00 | 24,450.00 | 23,433.37 | 0.20% | 2,792 |
| May 13, 2026 | 24,200.00 | 24,650.00 | 24,150.00 | 24,400.00 | 23,385.45 | -0.20% | 7,124 |
| May 12, 2026 | 24,750.00 | 25,150.00 | 24,150.00 | 24,450.00 | 23,433.37 | -1.41% | 8,217 |
| May 11, 2026 | 25,600.00 | 25,600.00 | 24,600.00 | 24,800.00 | 23,768.81 | -0.60% | 8,278 |
| May 8, 2026 | 25,100.00 | 26,550.00 | 24,650.00 | 24,950.00 | 23,912.58 | -0.99% | 9,261 |
| May 7, 2026 | 26,900.00 | 26,900.00 | 25,100.00 | 25,200.00 | 24,152.18 | -1.37% | 5,163 |
| May 6, 2026 | 26,600.00 | 27,150.00 | 25,550.00 | 25,550.00 | 24,487.63 | -3.95% | 7,191 |