Skip to main content
KISCO Holdings Corp. (KRX:001940)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,000
-650 (-2.35%)
Apr 29, 2026, 1:19 PM KST

KISCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628,000.0028,150.0027,100.0027,650.0027,650.001.10%5,829
Apr 27, 202627,550.0027,750.0027,000.0027,350.0027,350.00-0.55%8,066
Apr 24, 202627,650.0027,650.0027,150.0027,500.0027,500.000.18%1,946
Apr 23, 202627,100.0027,450.0027,000.0027,450.0027,450.000.92%2,323
Apr 22, 202627,050.0027,350.0026,850.0027,200.0027,200.000.55%5,085
Apr 21, 202627,500.0027,650.0026,950.0027,050.0027,050.00-1.64%4,054
Apr 20, 202627,900.0028,000.0027,000.0027,500.0027,500.000.36%6,507
Apr 17, 202626,000.0027,400.0026,000.0027,400.0027,400.004.98%9,339
Apr 16, 202627,000.0027,000.0026,100.0026,100.0026,100.00-1.14%4,249
Apr 15, 202626,600.0026,600.0026,100.0026,400.0026,400.000.38%7,890
Apr 14, 202626,050.0026,700.0026,000.0026,300.0026,300.000.57%3,408
Apr 13, 202626,150.0026,450.0025,800.0026,150.0026,150.00-7,636
Apr 10, 202626,000.0026,600.0025,950.0026,150.0026,150.00-0.57%7,805
Apr 9, 202626,300.0026,600.0025,600.0026,300.0026,300.000.38%9,629
Apr 8, 202626,150.0026,300.0025,600.0026,200.0026,200.002.75%15,062
Apr 7, 202625,950.0026,100.0025,500.0025,500.0025,500.00-1.73%3,186
Apr 6, 202625,350.0026,000.0025,000.0025,950.0025,950.002.37%9,548
Apr 3, 202625,800.0025,950.0025,250.0025,350.0025,350.001.60%4,824
Apr 2, 202625,750.0025,750.0024,650.0024,950.0024,950.00-1.96%6,970
Apr 1, 202625,400.0025,550.0025,000.0025,450.0025,450.002.83%7,055
Mar 31, 202625,150.0025,550.0024,750.0024,750.0024,750.00-2.94%4,369
Mar 30, 202626,100.0026,100.0025,350.0025,500.0025,500.00-3.41%9,967
Mar 27, 202626,150.0026,400.0025,700.0026,400.0026,400.00-7,327
Mar 26, 202626,250.0026,400.0025,600.0026,400.0026,400.000.57%3,785
Mar 25, 202625,450.0026,250.0025,450.0026,250.0026,250.001.74%5,910
Mar 24, 202625,550.0026,150.0025,250.0025,800.0025,800.000.98%4,824
Mar 23, 202625,250.0025,850.0024,850.0025,550.0025,550.00-1.35%9,154
Mar 20, 202624,650.0026,000.0024,650.0025,900.0025,900.004.02%5,372
Mar 19, 202624,650.0024,900.0024,050.0024,900.0024,900.001.22%5,542
Mar 18, 202624,450.0024,900.0024,300.0024,600.0024,600.000.82%12,129
Mar 17, 202624,400.0024,800.0024,200.0024,400.0024,400.00-4,545
Mar 16, 202625,000.0025,000.0024,150.0024,400.0024,400.00-2.98%8,467
Mar 13, 202625,200.0025,200.0024,250.0025,150.0025,150.001.82%4,977
Mar 12, 202625,250.0025,250.0024,350.0024,700.0024,700.001.44%3,339
Mar 11, 202624,900.0025,000.0024,200.0024,350.0024,350.000.62%8,264
Mar 10, 202624,450.0024,700.0023,900.0024,200.0024,200.001.47%3,069
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