KISCO Corp. (KRX:104700)
South Korea · Delayed Price · Currency is KRW 10,100
+60 (0.60%)
At close: Oct 2, 2025
KISCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10,050.00 | 10,200.00 | 9,980.00 | 10,100.00 | 10,100.00 | 0.60% | 6,366 |
| Oct 1, 2025 | 10,250.00 | 10,250.00 | 9,980.00 | 10,040.00 | 10,040.00 | -0.89% | 21,921 |
| Sep 30, 2025 | 10,000.00 | 10,150.00 | 9,990.00 | 10,130.00 | 10,130.00 | 1.30% | 19,178 |
| Sep 29, 2025 | 10,200.00 | 10,250.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.20% | 14,720 |
| Sep 26, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,020.00 | 10,020.00 | -1.38% | 34,575 |
| Sep 25, 2025 | 10,070.00 | 10,300.00 | 10,070.00 | 10,160.00 | 10,160.00 | -0.10% | 33,021 |
| Sep 24, 2025 | 10,190.00 | 10,370.00 | 10,100.00 | 10,170.00 | 10,170.00 | -0.88% | 39,001 |
| Sep 23, 2025 | 10,440.00 | 10,500.00 | 10,170.00 | 10,260.00 | 10,260.00 | -1.72% | 40,433 |
| Sep 22, 2025 | 10,360.00 | 10,600.00 | 10,300.00 | 10,440.00 | 10,440.00 | 0.10% | 26,369 |
| Sep 19, 2025 | 10,380.00 | 10,520.00 | 10,300.00 | 10,430.00 | 10,430.00 | 0.48% | 49,407 |
| Sep 18, 2025 | 10,310.00 | 10,410.00 | 10,230.00 | 10,380.00 | 10,380.00 | 0.19% | 17,148 |
| Sep 17, 2025 | 10,370.00 | 10,400.00 | 10,230.00 | 10,360.00 | 10,360.00 | -0.10% | 31,859 |
| Sep 16, 2025 | 10,410.00 | 10,480.00 | 10,200.00 | 10,370.00 | 10,370.00 | -0.38% | 63,269 |
| Sep 15, 2025 | 10,040.00 | 10,500.00 | 9,940.00 | 10,410.00 | 10,410.00 | 3.69% | 112,592 |
| Sep 12, 2025 | 9,990.00 | 10,100.00 | 9,900.00 | 10,040.00 | 10,040.00 | 1.41% | 55,693 |
| Sep 11, 2025 | 10,030.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.59% | 84,671 |
| Sep 10, 2025 | 10,010.00 | 10,100.00 | 10,000.00 | 10,060.00 | 10,060.00 | 0.50% | 52,524 |
| Sep 9, 2025 | 10,000.00 | 10,100.00 | 9,880.00 | 10,010.00 | 10,010.00 | 0.10% | 51,467 |
| Sep 8, 2025 | 9,960.00 | 10,060.00 | 9,910.00 | 10,000.00 | 10,000.00 | 0.40% | 50,459 |
| Sep 5, 2025 | 9,980.00 | 10,000.00 | 9,820.00 | 9,960.00 | 9,960.00 | 0.20% | 29,683 |
| Sep 4, 2025 | 9,880.00 | 9,990.00 | 9,870.00 | 9,940.00 | 9,940.00 | 0.61% | 14,804 |
| Sep 3, 2025 | 9,830.00 | 9,960.00 | 9,800.00 | 9,880.00 | 9,880.00 | -0.10% | 18,260 |
| Sep 2, 2025 | 9,900.00 | 10,020.00 | 9,890.00 | 9,890.00 | 9,890.00 | -0.10% | 7,287 |
| Sep 1, 2025 | 9,940.00 | 10,020.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.70% | 41,751 |
| Aug 29, 2025 | 10,050.00 | 10,060.00 | 9,870.00 | 9,970.00 | 9,970.00 | -0.10% | 27,290 |
| Aug 28, 2025 | 9,850.00 | 10,000.00 | 9,780.00 | 9,980.00 | 9,980.00 | 0.81% | 27,249 |
| Aug 27, 2025 | 10,030.00 | 10,090.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.39% | 64,152 |
| Aug 26, 2025 | 10,100.00 | 10,100.00 | 9,950.00 | 10,040.00 | 10,040.00 | 0.70% | 41,094 |
| Aug 25, 2025 | 10,150.00 | 10,150.00 | 9,970.00 | 9,970.00 | 9,970.00 | -1.38% | 53,214 |
| Aug 22, 2025 | 10,090.00 | 10,150.00 | 9,950.00 | 10,110.00 | 10,110.00 | 0.20% | 67,362 |
| Aug 21, 2025 | 10,050.00 | 10,160.00 | 9,890.00 | 10,090.00 | 10,090.00 | 0.50% | 145,389 |
| Aug 20, 2025 | 9,700.00 | 10,080.00 | 9,180.00 | 10,040.00 | 10,040.00 | 7.84% | 504,125 |
| Aug 19, 2025 | 8,890.00 | 9,500.00 | 8,890.00 | 9,310.00 | 9,310.00 | 5.08% | 99,548 |
| Aug 18, 2025 | 8,890.00 | 8,890.00 | 8,750.00 | 8,860.00 | 8,860.00 | -0.34% | 22,792 |
| Aug 14, 2025 | 9,080.00 | 9,080.00 | 8,800.00 | 8,890.00 | 8,890.00 | -1.00% | 28,119 |
| Aug 13, 2025 | 9,170.00 | 9,170.00 | 8,710.00 | 8,980.00 | 8,980.00 | -0.33% | 55,242 |
| Aug 12, 2025 | 9,150.00 | 9,200.00 | 9,000.00 | 9,010.00 | 9,010.00 | -0.44% | 19,323 |
| Aug 11, 2025 | 9,020.00 | 9,070.00 | 8,890.00 | 9,050.00 | 9,050.00 | 0.89% | 19,965 |
| Aug 8, 2025 | 9,100.00 | 9,140.00 | 8,930.00 | 8,970.00 | 8,970.00 | -0.77% | 24,546 |
| Aug 7, 2025 | 9,140.00 | 9,140.00 | 8,920.00 | 9,040.00 | 9,040.00 | 0.89% | 16,811 |
| Aug 6, 2025 | 8,960.00 | 9,090.00 | 8,900.00 | 8,960.00 | 8,960.00 | - | 37,627 |
| Aug 5, 2025 | 9,040.00 | 9,070.00 | 8,850.00 | 8,960.00 | 8,960.00 | 0.56% | 23,214 |
| Aug 4, 2025 | 8,830.00 | 9,000.00 | 8,730.00 | 8,910.00 | 8,910.00 | 0.91% | 14,009 |
| Aug 1, 2025 | 9,260.00 | 9,280.00 | 8,790.00 | 8,830.00 | 8,830.00 | -4.85% | 67,448 |
| Jul 31, 2025 | 9,230.00 | 9,370.00 | 9,170.00 | 9,280.00 | 9,280.00 | 0.54% | 12,615 |
| Jul 30, 2025 | 9,330.00 | 9,350.00 | 9,180.00 | 9,230.00 | 9,230.00 | -0.75% | 12,843 |
| Jul 29, 2025 | 9,260.00 | 9,390.00 | 9,110.00 | 9,300.00 | 9,300.00 | 0.32% | 10,845 |
| Jul 28, 2025 | 9,500.00 | 9,500.00 | 9,000.00 | 9,270.00 | 9,270.00 | -2.32% | 28,221 |
| Jul 25, 2025 | 9,410.00 | 9,540.00 | 9,380.00 | 9,490.00 | 9,490.00 | 0.42% | 12,478 |
| Jul 24, 2025 | 9,760.00 | 9,770.00 | 9,370.00 | 9,450.00 | 9,450.00 | -0.74% | 18,030 |