KISCO Holdings Corp. (KRX:001940)
South Korea
· Delayed Price · Currency is KRW 26,050
-250 (-0.95%)
At close: Dec 5, 2025
KISCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,500.00 | 26,500.00 | 25,950.00 | 26,050.00 | 26,050.00 | -0.95% | 5,131 |
| Dec 4, 2025 | 26,600.00 | 26,600.00 | 26,050.00 | 26,300.00 | 26,300.00 | - | 2,691 |
| Dec 3, 2025 | 26,350.00 | 26,800.00 | 26,100.00 | 26,300.00 | 26,300.00 | 0.19% | 3,727 |
| Dec 2, 2025 | 26,500.00 | 27,300.00 | 26,200.00 | 26,250.00 | 26,250.00 | -1.13% | 5,665 |
| Dec 1, 2025 | 26,450.00 | 26,850.00 | 26,050.00 | 26,550.00 | 26,550.00 | 2.12% | 7,866 |
| Nov 28, 2025 | 25,900.00 | 26,500.00 | 25,850.00 | 26,000.00 | 26,000.00 | 0.39% | 17,206 |
| Nov 27, 2025 | 26,100.00 | 26,100.00 | 25,850.00 | 25,900.00 | 25,900.00 | - | 5,870 |
| Nov 26, 2025 | 25,700.00 | 26,200.00 | 25,550.00 | 25,900.00 | 25,900.00 | 0.39% | 3,129 |
| Nov 25, 2025 | 25,950.00 | 25,950.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.39% | 9,004 |
| Nov 24, 2025 | 26,150.00 | 26,350.00 | 25,700.00 | 25,900.00 | 25,900.00 | -0.19% | 13,875 |
| Nov 21, 2025 | 25,950.00 | 26,100.00 | 25,550.00 | 25,950.00 | 25,950.00 | -0.19% | 14,186 |
| Nov 20, 2025 | 26,000.00 | 26,400.00 | 25,850.00 | 26,000.00 | 26,000.00 | - | 14,584 |
| Nov 19, 2025 | 26,000.00 | 26,300.00 | 25,650.00 | 26,000.00 | 26,000.00 | -0.76% | 18,141 |
| Nov 18, 2025 | 26,550.00 | 26,950.00 | 25,350.00 | 26,200.00 | 26,200.00 | -2.78% | 15,417 |
| Nov 17, 2025 | 27,800.00 | 27,800.00 | 26,600.00 | 26,950.00 | 26,950.00 | -1.46% | 24,090 |
| Nov 14, 2025 | 27,300.00 | 27,700.00 | 26,800.00 | 27,350.00 | 27,350.00 | 0.37% | 14,078 |
| Nov 13, 2025 | 27,000.00 | 27,500.00 | 26,800.00 | 27,250.00 | 27,250.00 | 0.55% | 10,379 |
| Nov 12, 2025 | 26,750.00 | 27,100.00 | 26,700.00 | 27,100.00 | 27,100.00 | 1.12% | 9,421 |
| Nov 11, 2025 | 26,500.00 | 26,850.00 | 26,450.00 | 26,800.00 | 26,800.00 | 0.94% | 8,923 |
| Nov 10, 2025 | 26,200.00 | 27,000.00 | 26,150.00 | 26,550.00 | 26,550.00 | 1.34% | 9,487 |
| Nov 7, 2025 | 25,550.00 | 26,200.00 | 25,500.00 | 26,200.00 | 26,200.00 | 2.54% | 11,379 |
| Nov 6, 2025 | 25,300.00 | 25,750.00 | 24,950.00 | 25,550.00 | 25,550.00 | 0.99% | 9,256 |
| Nov 5, 2025 | 24,950.00 | 26,950.00 | 24,600.00 | 25,300.00 | 25,300.00 | 1.20% | 24,601 |
| Nov 4, 2025 | 25,550.00 | 25,550.00 | 24,850.00 | 25,000.00 | 25,000.00 | -1.19% | 17,193 |
| Nov 3, 2025 | 25,650.00 | 25,650.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.17% | 20,384 |
| Oct 31, 2025 | 25,500.00 | 25,800.00 | 25,500.00 | 25,600.00 | 25,600.00 | - | 8,350 |
| Oct 30, 2025 | 25,550.00 | 25,650.00 | 25,400.00 | 25,600.00 | 25,600.00 | -0.19% | 13,130 |
| Oct 29, 2025 | 25,800.00 | 25,900.00 | 25,300.00 | 25,650.00 | 25,650.00 | 0.39% | 8,973 |
| Oct 28, 2025 | 25,650.00 | 25,850.00 | 25,200.00 | 25,550.00 | 25,550.00 | -0.39% | 17,028 |
| Oct 27, 2025 | 26,050.00 | 26,150.00 | 25,350.00 | 25,650.00 | 25,650.00 | -1.16% | 14,494 |
| Oct 24, 2025 | 26,100.00 | 26,100.00 | 25,550.00 | 25,950.00 | 25,950.00 | 0.19% | 15,403 |
| Oct 23, 2025 | 25,700.00 | 26,100.00 | 25,550.00 | 25,900.00 | 25,900.00 | 0.78% | 13,631 |
| Oct 22, 2025 | 25,400.00 | 25,700.00 | 25,350.00 | 25,700.00 | 25,700.00 | 1.18% | 10,232 |
| Oct 21, 2025 | 25,250.00 | 25,550.00 | 25,250.00 | 25,400.00 | 25,400.00 | 0.59% | 4,376 |
| Oct 20, 2025 | 24,750.00 | 25,250.00 | 24,700.00 | 25,250.00 | 25,250.00 | 2.23% | 11,435 |
| Oct 17, 2025 | 25,150.00 | 25,300.00 | 24,100.00 | 24,700.00 | 24,700.00 | -1.98% | 30,552 |
| Oct 16, 2025 | 25,250.00 | 25,600.00 | 25,100.00 | 25,200.00 | 25,200.00 | - | 16,189 |
| Oct 15, 2025 | 24,900.00 | 25,500.00 | 24,900.00 | 25,200.00 | 25,200.00 | 1.41% | 10,023 |
| Oct 14, 2025 | 25,000.00 | 25,100.00 | 24,800.00 | 24,850.00 | 24,850.00 | 0.20% | 13,746 |
| Oct 13, 2025 | 25,050.00 | 25,900.00 | 24,800.00 | 24,800.00 | 24,800.00 | -2.55% | 40,419 |
| Oct 10, 2025 | 25,800.00 | 25,950.00 | 25,200.00 | 25,450.00 | 25,450.00 | -1.17% | 20,038 |
| Oct 2, 2025 | 25,900.00 | 25,900.00 | 25,650.00 | 25,750.00 | 25,750.00 | -0.19% | 9,811 |
| Oct 1, 2025 | 25,900.00 | 26,100.00 | 25,650.00 | 25,800.00 | 25,800.00 | -0.19% | 7,360 |
| Sep 30, 2025 | 26,100.00 | 26,100.00 | 25,700.00 | 25,850.00 | 25,850.00 | -0.58% | 2,708 |
| Sep 29, 2025 | 25,800.00 | 26,100.00 | 25,600.00 | 26,000.00 | 26,000.00 | 0.78% | 12,149 |
| Sep 26, 2025 | 26,100.00 | 26,100.00 | 25,500.00 | 25,800.00 | 25,800.00 | -1.15% | 24,199 |
| Sep 25, 2025 | 26,150.00 | 26,450.00 | 25,600.00 | 26,100.00 | 26,100.00 | -0.95% | 24,851 |
| Sep 24, 2025 | 27,100.00 | 27,200.00 | 26,050.00 | 26,350.00 | 26,350.00 | -2.77% | 29,978 |
| Sep 23, 2025 | 26,600.00 | 27,200.00 | 26,500.00 | 27,100.00 | 27,100.00 | 1.12% | 16,041 |
| Sep 22, 2025 | 26,750.00 | 26,850.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.19% | 7,068 |
| Sep 19, 2025 | 26,700.00 | 26,900.00 | 26,600.00 | 26,750.00 | 26,750.00 | 0.19% | 7,846 |
| Sep 18, 2025 | 26,700.00 | 26,950.00 | 26,500.00 | 26,700.00 | 26,700.00 | - | 17,693 |
| Sep 17, 2025 | 26,750.00 | 26,950.00 | 26,600.00 | 26,700.00 | 26,700.00 | -0.19% | 7,205 |
| Sep 16, 2025 | 26,750.00 | 26,950.00 | 26,600.00 | 26,750.00 | 26,750.00 | - | 7,573 |
| Sep 15, 2025 | 26,650.00 | 26,900.00 | 26,500.00 | 26,750.00 | 26,750.00 | 0.94% | 12,709 |
| Sep 12, 2025 | 26,550.00 | 26,600.00 | 26,250.00 | 26,500.00 | 26,500.00 | -0.19% | 16,751 |
| Sep 11, 2025 | 26,400.00 | 26,550.00 | 26,250.00 | 26,550.00 | 26,550.00 | 0.57% | 25,867 |
| Sep 10, 2025 | 26,300.00 | 26,750.00 | 26,200.00 | 26,400.00 | 26,400.00 | 0.38% | 13,149 |
| Sep 9, 2025 | 25,700.00 | 26,300.00 | 25,700.00 | 26,300.00 | 26,300.00 | 1.35% | 8,550 |
| Sep 8, 2025 | 25,650.00 | 26,200.00 | 25,650.00 | 25,950.00 | 25,950.00 | 0.39% | 13,699 |
| Sep 5, 2025 | 25,950.00 | 26,300.00 | 25,800.00 | 25,850.00 | 25,850.00 | 0.39% | 5,645 |
| Sep 4, 2025 | 25,700.00 | 25,900.00 | 25,600.00 | 25,750.00 | 25,750.00 | 0.39% | 2,292 |
| Sep 3, 2025 | 25,600.00 | 25,700.00 | 25,000.00 | 25,650.00 | 25,650.00 | 0.20% | 7,198 |
| Sep 2, 2025 | 25,600.00 | 25,950.00 | 25,600.00 | 25,600.00 | 25,600.00 | -0.19% | 6,445 |
| Sep 1, 2025 | 26,050.00 | 26,200.00 | 24,900.00 | 25,650.00 | 25,650.00 | -1.72% | 35,605 |
| Aug 29, 2025 | 25,950.00 | 26,400.00 | 25,900.00 | 26,100.00 | 26,100.00 | 0.58% | 13,005 |
| Aug 28, 2025 | 25,650.00 | 26,200.00 | 25,450.00 | 25,950.00 | 25,950.00 | 1.17% | 9,181 |
| Aug 27, 2025 | 25,750.00 | 25,800.00 | 25,350.00 | 25,650.00 | 25,650.00 | -0.39% | 20,048 |
| Aug 26, 2025 | 25,750.00 | 26,050.00 | 25,600.00 | 25,750.00 | 25,750.00 | - | 9,702 |
| Aug 25, 2025 | 25,800.00 | 25,900.00 | 25,600.00 | 25,750.00 | 25,750.00 | -0.19% | 12,009 |
| Aug 22, 2025 | 25,800.00 | 25,950.00 | 25,650.00 | 25,800.00 | 25,800.00 | - | 5,963 |
| Aug 21, 2025 | 26,700.00 | 26,700.00 | 25,400.00 | 25,800.00 | 25,800.00 | 0.39% | 31,985 |
| Aug 20, 2025 | 24,400.00 | 25,900.00 | 24,200.00 | 25,700.00 | 25,700.00 | 5.76% | 80,350 |
| Aug 19, 2025 | 23,000.00 | 25,200.00 | 23,000.00 | 24,300.00 | 24,300.00 | 7.05% | 52,783 |
| Aug 18, 2025 | 23,250.00 | 23,250.00 | 22,650.00 | 22,700.00 | 22,700.00 | -2.78% | 10,946 |
| Aug 14, 2025 | 23,700.00 | 23,800.00 | 23,150.00 | 23,350.00 | 23,350.00 | -1.06% | 12,451 |
| Aug 13, 2025 | 24,550.00 | 24,850.00 | 23,500.00 | 23,600.00 | 23,600.00 | -3.87% | 28,058 |
| Aug 12, 2025 | 24,250.00 | 24,800.00 | 24,200.00 | 24,550.00 | 24,550.00 | 1.24% | 7,864 |
| Aug 11, 2025 | 24,850.00 | 24,850.00 | 24,250.00 | 24,250.00 | 24,250.00 | -1.62% | 6,117 |
| Aug 8, 2025 | 24,300.00 | 24,650.00 | 24,300.00 | 24,650.00 | 24,650.00 | 0.61% | 3,361 |
| Aug 7, 2025 | 24,950.00 | 25,250.00 | 24,400.00 | 24,500.00 | 24,500.00 | -1.80% | 5,492 |
| Aug 6, 2025 | 24,100.00 | 25,650.00 | 24,100.00 | 24,950.00 | 24,950.00 | 2.67% | 9,138 |
| Aug 5, 2025 | 25,100.00 | 25,200.00 | 24,050.00 | 24,300.00 | 24,300.00 | -1.62% | 11,806 |
| Aug 4, 2025 | 24,400.00 | 25,300.00 | 23,850.00 | 24,700.00 | 24,700.00 | 2.07% | 15,497 |
| Aug 1, 2025 | 25,050.00 | 25,650.00 | 23,750.00 | 24,200.00 | 24,200.00 | -3.20% | 23,579 |
| Jul 31, 2025 | 25,050.00 | 25,500.00 | 24,850.00 | 25,000.00 | 25,000.00 | - | 8,031 |
| Jul 30, 2025 | 25,750.00 | 25,750.00 | 24,650.00 | 25,000.00 | 25,000.00 | -0.20% | 9,532 |
| Jul 29, 2025 | 25,350.00 | 25,350.00 | 24,800.00 | 25,050.00 | 25,050.00 | -1.18% | 13,837 |
| Jul 28, 2025 | 25,550.00 | 25,950.00 | 24,750.00 | 25,350.00 | 25,350.00 | -0.78% | 20,824 |
| Jul 25, 2025 | 26,250.00 | 26,250.00 | 25,350.00 | 25,550.00 | 25,550.00 | -2.67% | 17,568 |
| Jul 24, 2025 | 26,050.00 | 28,000.00 | 25,950.00 | 26,250.00 | 26,250.00 | 0.77% | 14,323 |
| Jul 23, 2025 | 26,500.00 | 26,500.00 | 25,300.00 | 26,050.00 | 26,050.00 | -2.07% | 40,942 |
| Jul 22, 2025 | 26,400.00 | 26,900.00 | 26,100.00 | 26,600.00 | 26,600.00 | 0.76% | 10,842 |
| Jul 21, 2025 | 26,650.00 | 27,000.00 | 26,050.00 | 26,400.00 | 26,400.00 | -0.94% | 12,068 |
| Jul 18, 2025 | 26,750.00 | 27,500.00 | 26,550.00 | 26,650.00 | 26,650.00 | -1.30% | 13,500 |
| Jul 17, 2025 | 27,900.00 | 27,900.00 | 26,850.00 | 27,000.00 | 27,000.00 | -3.23% | 14,765 |
| Jul 16, 2025 | 27,800.00 | 28,200.00 | 27,400.00 | 27,900.00 | 27,900.00 | 0.36% | 9,314 |
| Jul 15, 2025 | 28,000.00 | 28,200.00 | 27,450.00 | 27,800.00 | 27,800.00 | -1.59% | 15,622 |
| Jul 14, 2025 | 28,000.00 | 28,250.00 | 27,800.00 | 28,250.00 | 28,250.00 | 0.18% | 18,870 |
| Jul 11, 2025 | 28,450.00 | 28,700.00 | 28,000.00 | 28,200.00 | 28,200.00 | -0.88% | 9,391 |