KISCO Corp. (KRX:104700)
South Korea · Delayed Price · Currency is KRW 8,860.00
-150.00 (-1.66%)
Last updated: Aug 13, 2025
KISCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 9,590.00 | 9,730.00 | 9,410.00 | 9,520.00 | 9,520.00 | -0.63% | 23,321 |
| Jul 22, 2025 | 9,710.00 | 9,730.00 | 9,510.00 | 9,580.00 | 9,580.00 | -0.93% | 11,532 |
| Jul 21, 2025 | 9,740.00 | 9,780.00 | 9,630.00 | 9,670.00 | 9,670.00 | -0.10% | 16,757 |
| Jul 18, 2025 | 9,610.00 | 9,730.00 | 9,520.00 | 9,680.00 | 9,680.00 | 0.83% | 26,297 |
| Jul 17, 2025 | 9,880.00 | 9,880.00 | 9,510.00 | 9,600.00 | 9,600.00 | -2.44% | 32,194 |
| Jul 16, 2025 | 9,660.00 | 10,000.00 | 9,560.00 | 9,840.00 | 9,840.00 | 1.86% | 88,465 |
| Jul 15, 2025 | 9,670.00 | 9,700.00 | 9,530.00 | 9,660.00 | 9,660.00 | 0.10% | 14,861 |
| Jul 14, 2025 | 9,600.00 | 9,720.00 | 9,500.00 | 9,650.00 | 9,650.00 | 0.52% | 38,069 |
| Jul 11, 2025 | 9,590.00 | 9,670.00 | 9,520.00 | 9,600.00 | 9,600.00 | 0.42% | 39,081 |
| Jul 10, 2025 | 9,760.00 | 9,760.00 | 9,460.00 | 9,560.00 | 9,560.00 | -1.14% | 27,756 |
| Jul 9, 2025 | 9,450.00 | 9,770.00 | 9,350.00 | 9,670.00 | 9,670.00 | 2.44% | 79,223 |
| Jul 8, 2025 | 9,390.00 | 9,540.00 | 9,310.00 | 9,440.00 | 9,440.00 | - | 39,699 |
| Jul 7, 2025 | 9,380.00 | 9,500.00 | 9,250.00 | 9,440.00 | 9,440.00 | 0.85% | 31,638 |
| Jul 4, 2025 | 9,370.00 | 9,490.00 | 9,250.00 | 9,360.00 | 9,360.00 | -0.11% | 29,774 |
| Jul 3, 2025 | 9,200.00 | 9,400.00 | 9,110.00 | 9,370.00 | 9,370.00 | 3.54% | 49,564 |
| Jul 2, 2025 | 9,250.00 | 9,260.00 | 8,970.00 | 9,050.00 | 9,050.00 | -0.98% | 20,303 |
| Jul 1, 2025 | 9,000.00 | 9,250.00 | 9,000.00 | 9,140.00 | 9,140.00 | 1.56% | 30,865 |
| Jun 30, 2025 | 9,010.00 | 9,110.00 | 8,950.00 | 9,000.00 | 9,000.00 | -0.11% | 18,693 |
| Jun 27, 2025 | 9,050.00 | 9,090.00 | 8,920.00 | 9,010.00 | 9,010.00 | 0.67% | 14,338 |
| Jun 26, 2025 | 9,090.00 | 9,220.00 | 8,940.00 | 8,950.00 | 8,950.00 | -1.43% | 78,600 |
| Jun 25, 2025 | 9,350.00 | 9,350.00 | 9,080.00 | 9,080.00 | 9,080.00 | -2.26% | 51,001 |
| Jun 24, 2025 | 9,240.00 | 9,430.00 | 9,120.00 | 9,290.00 | 9,290.00 | 0.54% | 62,063 |
| Jun 23, 2025 | 9,280.00 | 9,290.00 | 9,090.00 | 9,240.00 | 9,240.00 | -0.54% | 36,599 |
| Jun 20, 2025 | 9,530.00 | 9,530.00 | 9,190.00 | 9,290.00 | 9,290.00 | -2.52% | 94,652 |
| Jun 19, 2025 | 9,700.00 | 9,700.00 | 9,260.00 | 9,530.00 | 9,530.00 | -5.55% | 123,345 |
| Jun 18, 2025 | 9,960.00 | 10,130.00 | 9,910.00 | 10,090.00 | 9,690.00 | 1.31% | 143,468 |
| Jun 17, 2025 | 9,910.00 | 10,080.00 | 9,870.00 | 9,960.00 | 9,565.15 | 0.81% | 72,098 |
| Jun 16, 2025 | 9,860.00 | 10,030.00 | 9,800.00 | 9,880.00 | 9,488.33 | 0.61% | 55,153 |
| Jun 13, 2025 | 10,000.00 | 10,010.00 | 9,640.00 | 9,820.00 | 9,430.70 | - | 71,108 |
| Jun 12, 2025 | 10,000.00 | 10,120.00 | 9,820.00 | 9,820.00 | 9,430.70 | -1.80% | 52,761 |
| Jun 11, 2025 | 9,950.00 | 10,040.00 | 9,760.00 | 10,000.00 | 9,603.57 | 2.04% | 65,045 |
| Jun 10, 2025 | 9,770.00 | 9,940.00 | 9,600.00 | 9,800.00 | 9,411.50 | 0.41% | 67,862 |
| Jun 9, 2025 | 9,680.00 | 9,860.00 | 9,680.00 | 9,760.00 | 9,373.08 | 1.77% | 36,882 |
| Jun 5, 2025 | 9,250.00 | 9,650.00 | 9,170.00 | 9,590.00 | 9,209.82 | 3.56% | 69,567 |