KISCO Holdings Corp. (KRX:001940)
South Korea · Delayed Price · Currency is KRW 28,300
+350 (1.25%)
Aug 28, 2026, 3:30 PM KST
KISCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1.04% | 2,539 |
| Jun 26, 2026 | 24,700.00 | 24,700.00 | 23,800.00 | 24,050.00 | 24,050.00 | -0.82% | 16,097 |
| Jun 25, 2026 | 24,550.00 | 24,600.00 | 24,250.00 | 24,250.00 | 24,250.00 | -0.21% | 2,534 |
| Jun 24, 2026 | 24,200.00 | 24,600.00 | 23,250.00 | 24,300.00 | 24,300.00 | -0.41% | 13,582 |
| Jun 23, 2026 | 24,350.00 | 24,700.00 | 24,200.00 | 24,400.00 | 24,400.00 | -0.41% | 13,472 |
| Jun 22, 2026 | 24,100.00 | 24,650.00 | 24,000.00 | 24,500.00 | 24,500.00 | 1.66% | 9,446 |
| Jun 19, 2026 | 24,650.00 | 24,650.00 | 23,500.00 | 24,100.00 | 24,100.00 | -0.21% | 12,719 |
| Jun 18, 2026 | 24,050.00 | 24,650.00 | 23,900.00 | 24,150.00 | 24,150.00 | -0.82% | 7,756 |