KISCO Corp. (KRX:104700)
South Korea · Delayed Price · Currency is KRW 9,540.00
-100.00 (-1.04%)
At close: Aug 7, 2026
KISCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9,580.00 | 9,690.00 | 9,510.00 | 9,540.00 | 9,540.00 | -1.04% | 34,678 |
| Aug 6, 2026 | 9,480.00 | 9,710.00 | 9,480.00 | 9,640.00 | 9,640.00 | 0.73% | 26,817 |
| Aug 5, 2026 | 9,560.00 | 9,640.00 | 9,490.00 | 9,570.00 | 9,570.00 | -0.52% | 10,778 |
| Aug 4, 2026 | 9,530.00 | 9,640.00 | 9,340.00 | 9,620.00 | 9,620.00 | 3.11% | 44,387 |
| Aug 3, 2026 | 9,340.00 | 9,690.00 | 9,320.00 | 9,330.00 | 9,330.00 | -1.27% | 52,513 |
| Jul 31, 2026 | 9,690.00 | 9,690.00 | 9,420.00 | 9,450.00 | 9,450.00 | -1.36% | 67,752 |
| Jul 30, 2026 | 9,500.00 | 9,680.00 | 9,290.00 | 9,580.00 | 9,580.00 | 0.84% | 61,018 |
| Jul 29, 2026 | 9,330.00 | 9,510.00 | 9,250.00 | 9,500.00 | 9,500.00 | -0.21% | 75,830 |
| Jul 28, 2026 | 9,420.00 | 9,640.00 | 9,310.00 | 9,520.00 | 9,520.00 | -0.10% | 63,432 |
| Jul 27, 2026 | 9,410.00 | 9,550.00 | 9,400.00 | 9,530.00 | 9,530.00 | 0.42% | 17,247 |
| Jul 24, 2026 | 9,490.00 | 9,590.00 | 9,310.00 | 9,490.00 | 9,490.00 | 0.85% | 42,234 |
| Jul 23, 2026 | 9,240.00 | 9,450.00 | 9,240.00 | 9,410.00 | 9,410.00 | 1.62% | 15,691 |
| Jul 22, 2026 | 9,240.00 | 9,490.00 | 9,240.00 | 9,260.00 | 9,260.00 | 0.33% | 13,787 |
| Jul 21, 2026 | 9,150.00 | 9,370.00 | 9,080.00 | 9,230.00 | 9,230.00 | 0.54% | 13,185 |
| Jul 20, 2026 | 9,210.00 | 9,470.00 | 9,160.00 | 9,180.00 | 9,180.00 | -1.18% | 43,724 |
| Jul 16, 2026 | 9,210.00 | 9,340.00 | 9,100.00 | 9,290.00 | 9,290.00 | 1.09% | 15,698 |
| Jul 15, 2026 | 9,290.00 | 9,290.00 | 9,070.00 | 9,190.00 | 9,190.00 | 1.66% | 23,162 |
| Jul 14, 2026 | 9,070.00 | 9,290.00 | 9,040.00 | 9,040.00 | 9,040.00 | -1.74% | 48,350 |
| Jul 13, 2026 | 9,260.00 | 9,350.00 | 9,110.00 | 9,200.00 | 9,200.00 | -0.22% | 39,821 |
| Jul 10, 2026 | 9,300.00 | 9,300.00 | 9,180.00 | 9,220.00 | 9,220.00 | 0.44% | 20,398 |
| Jul 9, 2026 | 9,080.00 | 9,270.00 | 9,080.00 | 9,180.00 | 9,180.00 | 0.44% | 32,946 |
| Jul 8, 2026 | 9,180.00 | 9,290.00 | 9,010.00 | 9,140.00 | 9,140.00 | -1.08% | 55,675 |
| Jul 7, 2026 | 9,270.00 | 9,300.00 | 9,060.00 | 9,240.00 | 9,240.00 | 0.54% | 53,888 |
| Jul 6, 2026 | 9,190.00 | 9,400.00 | 9,140.00 | 9,190.00 | 9,190.00 | - | 32,755 |
| Jul 3, 2026 | 9,050.00 | 9,230.00 | 8,970.00 | 9,190.00 | 9,190.00 | 2.34% | 36,651 |
| Jul 2, 2026 | 8,920.00 | 9,210.00 | 8,890.00 | 8,980.00 | 8,980.00 | -0.55% | 53,700 |
| Jul 1, 2026 | 8,960.00 | 9,100.00 | 8,820.00 | 9,030.00 | 9,030.00 | 1.80% | 22,651 |
| Jun 30, 2026 | 8,840.00 | 9,000.00 | 8,760.00 | 8,870.00 | 8,870.00 | -0.11% | 50,474 |
| Jun 29, 2026 | 8,740.00 | 8,880.00 | 8,660.00 | 8,880.00 | 8,880.00 | 0.79% | 35,286 |
| Jun 26, 2026 | 8,810.00 | 8,920.00 | 8,690.00 | 8,810.00 | 8,810.00 | 0.69% | 39,562 |
| Jun 25, 2026 | 8,720.00 | 8,990.00 | 8,720.00 | 8,750.00 | 8,750.00 | -1.80% | 41,398 |
| Jun 24, 2026 | 8,740.00 | 9,000.00 | 8,650.00 | 8,910.00 | 8,910.00 | 1.14% | 59,663 |
| Jun 23, 2026 | 8,960.00 | 9,370.00 | 8,640.00 | 8,810.00 | 8,810.00 | -2.65% | 93,578 |
| Jun 22, 2026 | 8,920.00 | 9,360.00 | 8,880.00 | 9,050.00 | 9,050.00 | 1.46% | 42,541 |
| Jun 19, 2026 | 8,930.00 | 9,080.00 | 8,720.00 | 8,920.00 | 8,920.00 | -0.11% | 47,027 |
| Jun 18, 2026 | 8,980.00 | 9,020.00 | 8,820.00 | 8,930.00 | 8,930.00 | -0.56% | 45,234 |
| Jun 17, 2026 | 9,300.00 | 9,600.00 | 8,950.00 | 8,980.00 | 8,980.00 | - | 109,011 |
| Jun 16, 2026 | 8,970.00 | 9,060.00 | 8,820.00 | 8,980.00 | 8,980.00 | 1.13% | 51,653 |
| Jun 15, 2026 | 9,010.00 | 9,010.00 | 8,760.00 | 8,880.00 | 8,880.00 | 1.49% | 25,617 |
| Jun 12, 2026 | 8,530.00 | 8,800.00 | 8,530.00 | 8,750.00 | 8,750.00 | 2.70% | 46,537 |
| Jun 11, 2026 | 8,730.00 | 8,790.00 | 8,270.00 | 8,520.00 | 8,520.00 | -4.38% | 65,588 |
| Jun 10, 2026 | 9,660.00 | 9,950.00 | 8,610.00 | 8,910.00 | 8,910.00 | 7.87% | 235,384 |
| Jun 9, 2026 | 8,050.00 | 8,560.00 | 8,040.00 | 8,260.00 | 8,260.00 | 2.74% | 42,172 |
| Jun 8, 2026 | 7,610.00 | 8,130.00 | 7,610.00 | 8,040.00 | 8,040.00 | -2.66% | 56,817 |
| Jun 5, 2026 | 8,270.00 | 8,280.00 | 8,110.00 | 8,260.00 | 8,260.00 | -0.36% | 32,903 |
| Jun 4, 2026 | 8,200.00 | 8,700.00 | 8,120.00 | 8,290.00 | 8,290.00 | 0.73% | 29,065 |
| Jun 2, 2026 | 8,390.00 | 8,390.00 | 8,100.00 | 8,230.00 | 8,230.00 | -2.60% | 24,895 |
| Jun 1, 2026 | 8,710.00 | 8,810.00 | 8,360.00 | 8,450.00 | 8,450.00 | -2.76% | 31,390 |
| May 29, 2026 | 9,010.00 | 9,010.00 | 8,680.00 | 8,690.00 | 8,690.00 | -3.44% | 46,374 |
| May 28, 2026 | 9,180.00 | 9,190.00 | 8,940.00 | 9,000.00 | 9,000.00 | -2.17% | 48,634 |