KISCO Corp. (KRX:104700)
South Korea · Delayed Price · Currency is KRW 9,530.00
+80.00 (0.85%)
Sep 17, 2026, 3:30 PM KST
KISCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 9,570.00 | 9,570.00 | 9,410.00 | 9,530.00 | 9,530.00 | 0.85% | 7,163 |
| Sep 16, 2026 | 9,590.00 | 9,590.00 | 9,300.00 | 9,450.00 | 9,450.00 | -0.63% | 12,509 |
| Sep 15, 2026 | 9,700.00 | 9,800.00 | 9,350.00 | 9,510.00 | 9,510.00 | -0.94% | 15,488 |
| Sep 14, 2026 | 9,490.00 | 9,650.00 | 9,310.00 | 9,600.00 | 9,600.00 | 0.95% | 11,666 |
| Sep 11, 2026 | 9,540.00 | 9,660.00 | 9,400.00 | 9,510.00 | 9,510.00 | -0.31% | 6,915 |
| Sep 10, 2026 | 9,490.00 | 9,540.00 | 9,360.00 | 9,540.00 | 9,540.00 | 0.32% | 11,165 |
| Sep 9, 2026 | 9,390.00 | 9,510.00 | 8,990.00 | 9,510.00 | 9,510.00 | 0.53% | 18,374 |
| Sep 8, 2026 | 9,880.00 | 9,880.00 | 9,400.00 | 9,460.00 | 9,460.00 | -0.94% | 18,111 |
| Sep 7, 2026 | 9,720.00 | 9,810.00 | 9,420.00 | 9,550.00 | 9,550.00 | -1.55% | 26,482 |
| Sep 4, 2026 | 10,000.00 | 10,000.00 | 9,640.00 | 9,700.00 | 9,700.00 | -2.41% | 35,826 |
| Sep 3, 2026 | 9,900.00 | 10,100.00 | 9,840.00 | 9,940.00 | 9,940.00 | 0.51% | 89,858 |
| Sep 2, 2026 | 9,820.00 | 10,050.00 | 9,540.00 | 9,890.00 | 9,890.00 | 0.30% | 60,719 |
| Sep 1, 2026 | 9,970.00 | 10,080.00 | 9,760.00 | 9,860.00 | 9,860.00 | -1.79% | 59,740 |
| Aug 31, 2026 | 10,050.00 | 10,080.00 | 9,920.00 | 10,040.00 | 10,040.00 | -0.79% | 32,106 |
| Aug 28, 2026 | 9,970.00 | 10,120.00 | 9,790.00 | 10,120.00 | 10,120.00 | 2.64% | 48,000 |
| Aug 27, 2026 | 9,810.00 | 9,970.00 | 9,800.00 | 9,860.00 | 9,860.00 | -0.30% | 53,381 |
| Aug 26, 2026 | 9,990.00 | 9,990.00 | 9,690.00 | 9,890.00 | 9,890.00 | -0.40% | 8,632 |
| Aug 25, 2026 | 9,920.00 | 9,930.00 | 9,720.00 | 9,930.00 | 9,930.00 | 0.10% | 7,891 |
| Aug 24, 2026 | 9,510.00 | 9,940.00 | 9,510.00 | 9,920.00 | 9,920.00 | 2.37% | 52,631 |
| Aug 21, 2026 | 9,820.00 | 9,830.00 | 9,440.00 | 9,690.00 | 9,690.00 | -0.41% | 45,605 |
| Aug 20, 2026 | 9,770.00 | 9,770.00 | 9,590.00 | 9,730.00 | 9,730.00 | -0.21% | 35,111 |
| Aug 19, 2026 | 9,980.00 | 9,980.00 | 9,530.00 | 9,750.00 | 9,750.00 | -1.22% | 12,106 |
| Aug 18, 2026 | 9,880.00 | 9,880.00 | 9,690.00 | 9,870.00 | 9,870.00 | -0.60% | 13,307 |
| Aug 14, 2026 | 9,760.00 | 10,000.00 | 9,760.00 | 9,930.00 | 9,930.00 | 0.51% | 11,205 |
| Aug 13, 2026 | 9,630.00 | 9,900.00 | 9,590.00 | 9,880.00 | 9,880.00 | 3.24% | 83,089 |
| Aug 12, 2026 | 9,750.00 | 9,850.00 | 9,560.00 | 9,570.00 | 9,570.00 | -1.85% | 53,560 |
| Aug 11, 2026 | 9,700.00 | 9,910.00 | 9,570.00 | 9,750.00 | 9,750.00 | -0.20% | 30,620 |
| Aug 10, 2026 | 9,700.00 | 9,800.00 | 9,510.00 | 9,770.00 | 9,770.00 | 2.41% | 32,820 |
| 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 |