KISCO Corp. (KRX:104700)
South Korea · Delayed Price · Currency is KRW 10,010
+20 (0.20%)
At close: Dec 19, 2025
KISCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10,100.00 | 10,100.00 | 9,970.00 | 10,010.00 | 10,010.00 | 0.20% | 7,169 |
| Dec 18, 2025 | 10,040.00 | 10,060.00 | 9,960.00 | 9,990.00 | 9,990.00 | -0.50% | 31,812 |
| Dec 17, 2025 | 9,990.00 | 10,060.00 | 9,970.00 | 10,040.00 | 10,040.00 | 0.20% | 11,129 |
| Dec 16, 2025 | 9,970.00 | 10,030.00 | 9,960.00 | 10,020.00 | 10,020.00 | 0.30% | 12,723 |
| Dec 15, 2025 | 10,000.00 | 10,100.00 | 9,960.00 | 9,990.00 | 9,990.00 | - | 10,898 |
| Dec 12, 2025 | 9,970.00 | 10,020.00 | 9,970.00 | 9,990.00 | 9,990.00 | 0.20% | 5,984 |
| Dec 11, 2025 | 10,090.00 | 10,090.00 | 9,940.00 | 9,970.00 | 9,970.00 | -0.20% | 24,456 |
| Dec 10, 2025 | 10,010.00 | 10,040.00 | 9,980.00 | 9,990.00 | 9,990.00 | -0.20% | 13,413 |
| Dec 9, 2025 | 10,000.00 | 10,020.00 | 9,930.00 | 10,010.00 | 10,010.00 | 0.10% | 12,088 |
| Dec 8, 2025 | 10,000.00 | 10,020.00 | 9,960.00 | 10,000.00 | 10,000.00 | - | 14,205 |
| Dec 5, 2025 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.50% | 14,002 |
| Dec 4, 2025 | 10,080.00 | 10,080.00 | 9,990.00 | 10,050.00 | 10,050.00 | 0.40% | 14,021 |
| Dec 3, 2025 | 10,100.00 | 10,100.00 | 9,990.00 | 10,010.00 | 10,010.00 | 0.10% | 14,799 |
| Dec 2, 2025 | 10,000.00 | 10,070.00 | 9,960.00 | 10,000.00 | 10,000.00 | - | 8,499 |
| Dec 1, 2025 | 10,000.00 | 10,080.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.79% | 12,437 |
| Nov 28, 2025 | 10,010.00 | 10,090.00 | 9,980.00 | 10,080.00 | 10,080.00 | 0.90% | 54,873 |
| Nov 27, 2025 | 9,910.00 | 10,000.00 | 9,910.00 | 9,990.00 | 9,990.00 | 0.81% | 8,389 |
| Nov 26, 2025 | 9,760.00 | 9,980.00 | 9,620.00 | 9,910.00 | 9,910.00 | 1.54% | 49,730 |
| Nov 25, 2025 | 9,620.00 | 9,820.00 | 9,620.00 | 9,760.00 | 9,760.00 | 1.46% | 17,353 |
| Nov 24, 2025 | 9,880.00 | 9,880.00 | 9,620.00 | 9,620.00 | 9,620.00 | -2.14% | 53,720 |
| Nov 21, 2025 | 9,890.00 | 10,000.00 | 9,780.00 | 9,830.00 | 9,830.00 | -0.61% | 28,200 |
| Nov 20, 2025 | 9,980.00 | 10,010.00 | 9,890.00 | 9,890.00 | 9,890.00 | -0.50% | 23,433 |
| Nov 19, 2025 | 10,020.00 | 10,160.00 | 9,800.00 | 9,940.00 | 9,940.00 | -0.80% | 48,392 |
| Nov 18, 2025 | 10,160.00 | 10,200.00 | 10,020.00 | 10,020.00 | 10,020.00 | -1.47% | 28,648 |
| Nov 17, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,170.00 | 10,170.00 | - | 24,384 |
| Nov 14, 2025 | 10,190.00 | 10,200.00 | 10,080.00 | 10,170.00 | 10,170.00 | -0.29% | 16,259 |
| Nov 13, 2025 | 10,180.00 | 10,250.00 | 10,130.00 | 10,200.00 | 10,200.00 | 0.20% | 12,111 |
| Nov 12, 2025 | 10,250.00 | 10,250.00 | 10,160.00 | 10,180.00 | 10,180.00 | 0.20% | 24,917 |
| Nov 11, 2025 | 10,070.00 | 10,240.00 | 10,070.00 | 10,160.00 | 10,160.00 | 0.20% | 57,214 |
| Nov 10, 2025 | 10,170.00 | 10,220.00 | 10,010.00 | 10,140.00 | 10,140.00 | 0.20% | 54,473 |
| Nov 7, 2025 | 10,060.00 | 10,130.00 | 10,000.00 | 10,120.00 | 10,120.00 | 0.60% | 16,311 |
| Nov 6, 2025 | 10,010.00 | 10,120.00 | 10,010.00 | 10,060.00 | 10,060.00 | 0.50% | 32,544 |
| Nov 5, 2025 | 9,960.00 | 10,120.00 | 9,860.00 | 10,010.00 | 10,010.00 | 0.60% | 51,109 |
| Nov 4, 2025 | 9,960.00 | 10,080.00 | 9,930.00 | 9,950.00 | 9,950.00 | -0.10% | 30,880 |
| Nov 3, 2025 | 10,020.00 | 10,050.00 | 9,950.00 | 9,960.00 | 9,960.00 | -0.60% | 47,482 |
| Oct 31, 2025 | 10,050.00 | 10,050.00 | 9,980.00 | 10,020.00 | 10,020.00 | -0.30% | 17,078 |
| Oct 30, 2025 | 10,280.00 | 10,280.00 | 10,050.00 | 10,050.00 | 10,050.00 | -2.24% | 21,924 |
| Oct 29, 2025 | 10,140.00 | 10,290.00 | 10,070.00 | 10,280.00 | 10,280.00 | 1.88% | 26,128 |
| Oct 28, 2025 | 10,100.00 | 10,150.00 | 10,000.00 | 10,090.00 | 10,090.00 | -0.10% | 30,977 |
| Oct 27, 2025 | 10,090.00 | 10,270.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.60% | 22,947 |
| Oct 24, 2025 | 10,140.00 | 10,140.00 | 10,010.00 | 10,040.00 | 10,040.00 | -0.50% | 73,239 |
| Oct 23, 2025 | 10,240.00 | 10,380.00 | 10,080.00 | 10,090.00 | 10,090.00 | -1.46% | 39,273 |
| Oct 22, 2025 | 10,120.00 | 10,270.00 | 10,120.00 | 10,240.00 | 10,240.00 | 0.49% | 29,053 |
| Oct 21, 2025 | 10,120.00 | 10,260.00 | 10,110.00 | 10,190.00 | 10,190.00 | 0.69% | 13,735 |
| Oct 20, 2025 | 10,110.00 | 10,130.00 | 9,910.00 | 10,120.00 | 10,120.00 | 0.20% | 22,146 |
| Oct 17, 2025 | 10,160.00 | 10,170.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.59% | 35,637 |
| Oct 16, 2025 | 10,140.00 | 10,230.00 | 10,100.00 | 10,160.00 | 10,160.00 | 0.20% | 13,262 |
| Oct 15, 2025 | 10,260.00 | 10,260.00 | 10,130.00 | 10,140.00 | 10,140.00 | - | 10,173 |
| Oct 14, 2025 | 10,130.00 | 10,220.00 | 10,090.00 | 10,140.00 | 10,140.00 | 0.10% | 22,559 |
| Oct 13, 2025 | 10,040.00 | 10,170.00 | 9,890.00 | 10,130.00 | 10,130.00 | 0.90% | 39,345 |