KISCO Corp. (KRX:104700)
South Korea · Delayed Price · Currency is KRW 9,800.00
-30.00 (-0.31%)
Last updated: Nov 24, 2025, 9:28 AM KST
KISCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 10,070.00 | 10,090.00 | 9,480.00 | 10,040.00 | 10,040.00 | -0.59% | 62,467 |
| Oct 2, 2025 | 10,050.00 | 10,200.00 | 9,980.00 | 10,100.00 | 10,100.00 | 0.60% | 5,492 |
| Oct 1, 2025 | 10,250.00 | 10,250.00 | 9,980.00 | 10,040.00 | 10,040.00 | -0.89% | 21,131 |
| Sep 30, 2025 | 10,000.00 | 10,150.00 | 9,990.00 | 10,130.00 | 10,130.00 | 1.30% | 18,610 |
| Sep 29, 2025 | 10,200.00 | 10,250.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.20% | 14,037 |
| 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% | 38,705 |
| 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% | 26,219 |
| Sep 19, 2025 | 10,380.00 | 10,520.00 | 10,300.00 | 10,430.00 | 10,430.00 | 0.48% | 49,190 |
| Sep 18, 2025 | 10,310.00 | 10,410.00 | 10,230.00 | 10,380.00 | 10,380.00 | 0.19% | 16,947 |
| Sep 17, 2025 | 10,370.00 | 10,400.00 | 10,230.00 | 10,360.00 | 10,360.00 | -0.10% | 31,409 |
| Sep 16, 2025 | 10,410.00 | 10,480.00 | 10,200.00 | 10,370.00 | 10,370.00 | -0.38% | 62,759 |
| 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% | 55,675 |
| Sep 11, 2025 | 10,030.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.59% | 84,671 |