Skip to main content
KISCO Holdings Corp. (KRX:001940)
South Korea flag South Korea · Delayed Price · Currency is KRW
23,850
-400 (-1.65%)
Mar 9, 2026, 3:30 PM KST

KISCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623,100.0024,200.0023,100.0023,850.0023,850.00-1.65%7,582
Mar 6, 202624,300.0024,850.0023,950.0024,250.0024,250.00-0.82%6,686
Mar 5, 202623,500.0024,750.0023,500.0024,450.0024,450.006.30%6,979
Mar 4, 202623,400.0025,050.0022,900.0023,000.0023,000.00-8.18%17,220
Mar 3, 202626,000.0026,050.0025,050.0025,050.0025,050.00-4.39%9,613
Feb 27, 202625,000.0026,750.0024,950.0026,200.0026,200.001.55%17,296
Feb 26, 202625,450.0025,900.0025,100.0025,800.0025,800.000.58%12,522
Feb 25, 202625,800.0025,800.0025,150.0025,650.0025,650.000.79%8,227
Feb 24, 202625,800.0025,800.0024,900.0025,450.0025,450.00-0.59%6,822
Feb 23, 202625,300.0025,800.0025,300.0025,600.0025,600.001.39%5,704
Feb 20, 202624,750.0025,650.0024,500.0025,250.0025,250.002.02%8,849
Feb 19, 202624,900.0025,050.0024,600.0024,750.0024,750.000.61%13,862
Feb 13, 202624,000.0024,800.0023,500.0024,600.0024,600.003.14%12,090
Feb 12, 202623,700.0024,000.0023,300.0023,850.0023,850.002.14%10,760
Feb 11, 202623,900.0023,950.0023,250.0023,350.0023,350.00-0.64%12,416
Feb 10, 202623,600.0023,900.0023,150.0023,500.0023,500.001.29%6,978
Feb 9, 202623,350.0023,800.0023,200.0023,200.0023,200.00-0.43%11,934
Feb 6, 202624,300.0024,300.0023,000.0023,300.0023,300.00-2.10%14,348
Feb 5, 202624,000.0024,400.0023,500.0023,800.0023,800.00-0.63%14,814
Feb 4, 202623,100.0024,200.0023,050.0023,950.0023,950.002.79%13,097
Feb 3, 202623,150.0024,750.0022,700.0023,300.0023,300.002.19%16,721
Feb 2, 202624,000.0024,150.0022,800.0022,800.0022,800.00-5.39%24,711
Jan 30, 202625,400.0025,450.0024,000.0024,100.0024,100.00-5.68%30,475
Jan 29, 202626,300.0026,300.0025,500.0025,550.0025,550.00-2.29%42,107
Jan 28, 202626,150.0026,350.0025,900.0026,150.0026,150.00-0.19%19,258
Jan 27, 202626,200.0026,600.0026,050.0026,200.0026,200.00-0.95%22,985
Jan 26, 202626,300.0026,650.0026,000.0026,450.0026,450.001.73%17,874
Jan 23, 202626,600.0026,600.0026,000.0026,000.0026,000.00-1.70%23,259
Jan 22, 202626,350.0026,800.0026,350.0026,450.0026,450.00-0.56%21,261
Jan 21, 202626,600.0026,950.0026,300.0026,600.0026,600.00-18,766
Jan 20, 202626,100.0026,850.0026,000.0026,600.0026,600.000.76%26,242
Jan 19, 202626,200.0026,500.0025,950.0026,400.0026,400.00-13,946
Jan 16, 202625,900.0026,800.0025,750.0026,400.0026,400.001.93%37,209
Jan 15, 202625,250.0025,950.0025,250.0025,900.0025,900.001.37%6,835
Jan 14, 202625,100.0025,550.0025,100.0025,550.0025,550.001.39%9,715
Jan 13, 202625,200.0025,400.0024,800.0025,200.0025,200.00-0.20%18,873
Jan 12, 202625,100.0025,350.0025,000.0025,250.0025,250.00-8,364
Jan 9, 202624,750.0025,250.0024,750.0025,250.0025,250.001.61%26,962
Jan 8, 202625,200.0025,400.0024,800.0024,850.0024,850.00-0.80%22,717
Jan 7, 202625,050.0025,150.0024,950.0025,050.0025,050.000.40%5,210
Jan 6, 202625,300.0025,300.0024,950.0024,950.0024,950.00-0.40%5,865
Jan 5, 202625,000.0025,300.0024,650.0025,050.0025,050.001.62%10,605
Jan 2, 202625,400.0025,400.0024,650.0024,650.0024,650.00-1.99%22,348
Dec 30, 202525,050.0025,300.0024,950.0025,150.0025,150.00-0.20%7,331
Dec 29, 202526,050.0026,350.0024,900.0025,200.0025,200.00-5.26%27,084
Dec 26, 202526,400.0026,750.0026,150.0026,600.0024,800.001.33%19,105
Dec 24, 202526,150.0026,250.0026,000.0026,250.0024,473.680.38%2,452
Dec 23, 202526,600.0026,600.0025,950.0026,150.0024,380.450.19%10,898
Dec 22, 202526,750.0026,750.0026,000.0026,100.0024,333.83-0.95%7,926
Dec 19, 202526,900.0026,900.0026,200.0026,350.0024,566.92-0.94%3,756
Dec 18, 202526,700.0026,700.0026,150.0026,600.0024,800.000.38%2,014
Dec 17, 202526,200.0026,900.0026,200.0026,500.0024,706.771.15%10,489
Dec 16, 202526,650.0026,850.0025,750.0026,200.0024,427.07-1.32%7,497
Dec 15, 202526,200.0026,900.0025,950.0026,550.0024,753.381.92%12,432
Dec 12, 202525,650.0026,200.0025,600.0026,050.0024,287.221.96%6,698
Dec 11, 202526,100.0026,100.0025,550.0025,550.0023,821.05-1.16%21,713
Dec 10, 202526,000.0026,000.0025,600.0025,850.0024,100.75-10,789
Dec 9, 202526,650.0026,700.0025,850.0025,850.0024,100.75-3.36%15,785
Dec 8, 202526,300.0026,750.0025,950.0026,750.0024,939.852.69%3,032
Dec 5, 202526,500.0026,500.0025,950.0026,050.0024,287.22-0.95%5,132
Dec 4, 202526,600.0026,600.0026,050.0026,300.0024,520.30-2,701
Dec 3, 202526,350.0026,800.0026,100.0026,300.0024,520.300.19%3,727
Dec 2, 202526,500.0027,300.0026,200.0026,250.0024,473.68-1.13%5,665
Dec 1, 202526,450.0026,850.0026,050.0026,550.0024,753.382.12%7,866
Nov 28, 202525,900.0026,500.0025,850.0026,000.0024,240.600.39%17,206
Nov 27, 202526,100.0026,100.0025,850.0025,900.0024,147.37-5,870
Nov 26, 202525,700.0026,200.0025,550.0025,900.0024,147.370.39%3,129
Nov 25, 202525,950.0025,950.0025,800.0025,800.0024,054.14-0.39%9,004
Nov 24, 202526,150.0026,350.0025,700.0025,900.0024,147.37-0.19%13,875
Nov 21, 202525,950.0026,100.0025,550.0025,950.0024,193.98-0.19%14,186
Nov 20, 202526,000.0026,400.0025,850.0026,000.0024,240.60-14,584
Nov 19, 202526,000.0026,300.0025,650.0026,000.0024,240.60-0.76%18,141
Nov 18, 202526,550.0026,950.0025,350.0026,200.0024,427.07-2.78%15,417
Nov 17, 202527,800.0027,800.0026,600.0026,950.0025,126.32-1.46%24,090
Nov 14, 202527,300.0027,700.0026,800.0027,350.0025,499.250.37%14,078
Nov 13, 202527,000.0027,500.0026,800.0027,250.0025,406.020.55%10,379
Nov 12, 202526,750.0027,100.0026,700.0027,100.0025,266.171.12%9,421
Nov 11, 202526,500.0026,850.0026,450.0026,800.0024,986.470.94%8,923
Nov 10, 202526,200.0027,000.0026,150.0026,550.0024,753.381.34%9,487
Nov 7, 202525,550.0026,200.0025,500.0026,200.0024,427.072.54%11,379
Nov 6, 202525,300.0025,750.0024,950.0025,550.0023,821.050.99%9,256
Nov 5, 202524,950.0026,950.0024,600.0025,300.0023,587.971.20%24,601
Nov 4, 202525,550.0025,550.0024,850.0025,000.0023,308.27-1.19%17,193
Nov 3, 202525,650.0025,650.0025,300.0025,300.0023,587.97-1.17%20,384
Oct 31, 202525,500.0025,800.0025,500.0025,600.0023,867.67-8,350
Oct 30, 202525,550.0025,650.0025,400.0025,600.0023,867.67-0.19%13,130
Oct 29, 202525,800.0025,900.0025,300.0025,650.0023,914.290.39%8,973
Oct 28, 202525,650.0025,850.0025,200.0025,550.0023,821.05-0.39%17,028
Oct 27, 202526,050.0026,150.0025,350.0025,650.0023,914.29-1.16%14,494
Oct 24, 202526,100.0026,100.0025,550.0025,950.0024,193.980.19%15,403
Oct 23, 202525,700.0026,100.0025,550.0025,900.0024,147.370.78%13,631
Oct 22, 202525,400.0025,700.0025,350.0025,700.0023,960.901.18%10,232
Oct 21, 202525,250.0025,550.0025,250.0025,400.0023,681.200.59%4,376
Oct 20, 202524,750.0025,250.0024,700.0025,250.0023,541.352.23%11,435
Oct 17, 202525,150.0025,300.0024,100.0024,700.0023,028.57-1.98%30,552
Oct 16, 202525,250.0025,600.0025,100.0025,200.0023,494.74-16,189
Oct 15, 202524,900.0025,500.0024,900.0025,200.0023,494.741.41%10,023
Oct 14, 202525,000.0025,100.0024,800.0024,850.0023,168.420.20%13,746
Oct 13, 202525,050.0025,900.0024,800.0024,800.0023,121.80-2.55%40,419
Oct 10, 202525,800.0025,950.0025,200.0025,450.0023,727.82-1.17%20,038