KISCO Corp. (KRX:104700)
South Korea · Delayed Price · Currency is KRW 8,040.00
-220.00 (-2.66%)
Jun 8, 2026, 3:30 PM KST
KISCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 9,400.00 | 9,400.00 | 9,080.00 | 9,200.00 | 9,200.00 | -2.34% | 39,168 |
| May 26, 2026 | 9,450.00 | 9,590.00 | 9,210.00 | 9,420.00 | 9,420.00 | 0.21% | 24,954 |
| May 22, 2026 | 9,170.00 | 9,600.00 | 9,170.00 | 9,400.00 | 9,400.00 | 2.96% | 34,453 |
| May 21, 2026 | 9,210.00 | 9,500.00 | 9,090.00 | 9,130.00 | 9,130.00 | -0.65% | 31,171 |
| May 20, 2026 | 9,300.00 | 9,400.00 | 9,050.00 | 9,190.00 | 9,190.00 | -2.13% | 70,818 |
| May 19, 2026 | 9,430.00 | 9,560.00 | 9,330.00 | 9,390.00 | 9,390.00 | -0.63% | 30,298 |
| May 18, 2026 | 9,480.00 | 9,620.00 | 9,350.00 | 9,450.00 | 9,450.00 | -0.63% | 22,243 |
| May 15, 2026 | 9,600.00 | 9,750.00 | 9,470.00 | 9,510.00 | 9,510.00 | -0.94% | 72,549 |
| May 14, 2026 | 9,730.00 | 9,980.00 | 9,580.00 | 9,600.00 | 9,600.00 | -1.44% | 38,477 |
| May 13, 2026 | 9,900.00 | 9,900.00 | 9,710.00 | 9,740.00 | 9,740.00 | -1.22% | 36,730 |
| May 12, 2026 | 9,930.00 | 10,170.00 | 9,770.00 | 9,860.00 | 9,860.00 | -0.50% | 64,426 |
| May 11, 2026 | 10,040.00 | 10,080.00 | 9,840.00 | 9,910.00 | 9,910.00 | -1.29% | 32,437 |
| May 8, 2026 | 10,080.00 | 10,220.00 | 9,950.00 | 10,040.00 | 10,040.00 | -0.40% | 32,717 |
| May 7, 2026 | 10,250.00 | 10,340.00 | 10,000.00 | 10,080.00 | 10,080.00 | -1.75% | 66,937 |
| May 6, 2026 | 10,510.00 | 10,580.00 | 10,100.00 | 10,260.00 | 10,260.00 | -1.25% | 97,538 |
| May 4, 2026 | 10,490.00 | 10,660.00 | 10,360.00 | 10,390.00 | 10,390.00 | -1.98% | 50,918 |
| Apr 30, 2026 | 10,750.00 | 10,750.00 | 10,410.00 | 10,600.00 | 10,600.00 | -1.21% | 72,662 |
| Apr 29, 2026 | 11,120.00 | 11,120.00 | 10,660.00 | 10,730.00 | 10,730.00 | -6.21% | 176,262 |
| Apr 28, 2026 | 10,370.00 | 11,720.00 | 10,290.00 | 11,440.00 | 11,440.00 | 10.32% | 982,233 |
| Apr 27, 2026 | 10,260.00 | 10,370.00 | 10,150.00 | 10,370.00 | 10,370.00 | 3.18% | 46,545 |
| Apr 24, 2026 | 10,050.00 | 10,070.00 | 9,950.00 | 10,050.00 | 10,050.00 | 0.50% | 26,653 |
| Apr 23, 2026 | 10,100.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.40% | 38,763 |
| Apr 22, 2026 | 10,130.00 | 10,130.00 | 10,000.00 | 10,040.00 | 10,040.00 | -0.89% | 34,294 |
| Apr 21, 2026 | 10,140.00 | 10,170.00 | 10,070.00 | 10,130.00 | 10,130.00 | -0.69% | 25,414 |
| Apr 20, 2026 | 10,100.00 | 10,280.00 | 10,030.00 | 10,200.00 | 10,200.00 | 0.69% | 57,530 |
| Apr 17, 2026 | 10,160.00 | 10,200.00 | 10,050.00 | 10,130.00 | 10,130.00 | 0.60% | 49,688 |
| Apr 16, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,070.00 | 10,070.00 | -1.27% | 89,717 |
| Apr 15, 2026 | 10,340.00 | 10,340.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.45% | 53,995 |
| Apr 14, 2026 | 10,460.00 | 10,580.00 | 9,880.00 | 10,350.00 | 10,350.00 | -1.52% | 111,088 |
| Apr 13, 2026 | 10,420.00 | 10,710.00 | 10,110.00 | 10,510.00 | 10,510.00 | 1.35% | 218,109 |
| Apr 10, 2026 | 10,850.00 | 10,880.00 | 10,150.00 | 10,370.00 | 10,370.00 | 6.58% | 383,141 |
| Apr 9, 2026 | 9,570.00 | 10,520.00 | 9,420.00 | 9,730.00 | 9,730.00 | 2.53% | 268,893 |
| Apr 8, 2026 | 9,400.00 | 9,530.00 | 9,340.00 | 9,490.00 | 9,490.00 | 1.61% | 37,708 |
| Apr 7, 2026 | 9,340.00 | 9,900.00 | 9,200.00 | 9,340.00 | 9,340.00 | 0.43% | 60,487 |
| Apr 6, 2026 | 9,380.00 | 9,660.00 | 9,180.00 | 9,300.00 | 9,300.00 | -0.96% | 108,675 |
| Apr 3, 2026 | 11,000.00 | 11,000.00 | 9,310.00 | 9,390.00 | 9,390.00 | 3.30% | 443,826 |
| Apr 2, 2026 | 9,220.00 | 9,290.00 | 9,040.00 | 9,090.00 | 9,090.00 | 0.89% | 42,426 |
| Apr 1, 2026 | 9,210.00 | 9,320.00 | 8,460.00 | 9,010.00 | 9,010.00 | 0.67% | 14,513 |
| Mar 31, 2026 | 9,050.00 | 9,160.00 | 8,930.00 | 8,950.00 | 8,950.00 | -1.21% | 13,683 |
| Mar 30, 2026 | 9,180.00 | 9,300.00 | 8,970.00 | 9,060.00 | 9,060.00 | -1.31% | 7,744 |
| Mar 27, 2026 | 9,180.00 | 9,550.00 | 9,020.00 | 9,180.00 | 9,180.00 | -0.76% | 22,226 |
| Mar 26, 2026 | 9,350.00 | 9,350.00 | 9,160.00 | 9,250.00 | 9,250.00 | -1.07% | 10,221 |
| Mar 25, 2026 | 9,280.00 | 9,410.00 | 9,240.00 | 9,350.00 | 9,350.00 | - | 25,076 |