KISCO Corp. (KRX:104700)
South Korea
· Delayed Price · Currency is KRW 9,170.00
-430.00 (-4.48%)
At close: Mar 9, 2026
KISCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,530.00 | 9,690.00 | 9,300.00 | 9,600.00 | 9,600.00 | 1.59% | 42,506 |
| Mar 5, 2026 | 9,270.00 | 9,900.00 | 9,270.00 | 9,450.00 | 9,450.00 | 4.77% | 29,269 |
| Mar 4, 2026 | 9,460.00 | 9,760.00 | 9,020.00 | 9,020.00 | 9,020.00 | -8.43% | 56,845 |
| Mar 3, 2026 | 10,090.00 | 10,190.00 | 9,800.00 | 9,850.00 | 9,850.00 | -3.43% | 91,435 |
| Feb 27, 2026 | 9,640.00 | 11,510.00 | 9,440.00 | 10,200.00 | 10,200.00 | 7.37% | 555,584 |
| Feb 26, 2026 | 9,870.00 | 9,870.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.06% | 33,735 |
| Feb 25, 2026 | 9,830.00 | 9,930.00 | 9,760.00 | 9,800.00 | 9,800.00 | -1.01% | 19,626 |
| Feb 24, 2026 | 9,780.00 | 9,940.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.75% | 48,971 |
| Feb 23, 2026 | 9,490.00 | 9,730.00 | 9,450.00 | 9,730.00 | 9,730.00 | 2.96% | 27,981 |
| Feb 20, 2026 | 9,550.00 | 9,550.00 | 9,390.00 | 9,450.00 | 9,450.00 | -0.63% | 23,791 |
| Feb 19, 2026 | 9,550.00 | 9,600.00 | 9,450.00 | 9,510.00 | 9,510.00 | 0.32% | 20,453 |
| Feb 13, 2026 | 9,430.00 | 9,540.00 | 9,310.00 | 9,480.00 | 9,480.00 | 0.42% | 29,255 |
| Feb 12, 2026 | 9,480.00 | 9,480.00 | 9,310.00 | 9,440.00 | 9,440.00 | 0.85% | 16,685 |
| Feb 11, 2026 | 9,440.00 | 9,450.00 | 9,230.00 | 9,360.00 | 9,360.00 | 1.08% | 17,020 |
| Feb 10, 2026 | 9,300.00 | 9,390.00 | 9,220.00 | 9,260.00 | 9,260.00 | 0.65% | 38,064 |
| Feb 9, 2026 | 9,240.00 | 9,320.00 | 9,050.00 | 9,200.00 | 9,200.00 | -0.43% | 38,631 |
| Feb 6, 2026 | 10,140.00 | 10,380.00 | 9,050.00 | 9,240.00 | 9,240.00 | 3.01% | 220,551 |
| Feb 5, 2026 | 9,260.00 | 9,360.00 | 8,950.00 | 8,970.00 | 8,970.00 | -2.71% | 73,451 |
| Feb 4, 2026 | 9,180.00 | 9,370.00 | 9,160.00 | 9,220.00 | 9,220.00 | 0.44% | 18,086 |
| Feb 3, 2026 | 9,490.00 | 9,490.00 | 9,170.00 | 9,180.00 | 9,180.00 | -0.97% | 26,207 |
| Feb 2, 2026 | 9,370.00 | 9,390.00 | 9,200.00 | 9,270.00 | 9,270.00 | -0.96% | 17,927 |
| Jan 30, 2026 | 9,540.00 | 9,690.00 | 9,360.00 | 9,360.00 | 9,360.00 | -1.78% | 34,647 |
| Jan 29, 2026 | 9,560.00 | 9,670.00 | 9,300.00 | 9,530.00 | 9,530.00 | -1.14% | 46,974 |
| Jan 28, 2026 | 9,850.00 | 9,850.00 | 9,550.00 | 9,640.00 | 9,640.00 | -1.73% | 49,053 |
| Jan 27, 2026 | 9,950.00 | 10,070.00 | 9,780.00 | 9,810.00 | 9,810.00 | -1.90% | 24,966 |
| Jan 26, 2026 | 9,860.00 | 10,030.00 | 9,860.00 | 10,000.00 | 10,000.00 | 0.70% | 14,251 |
| Jan 23, 2026 | 10,000.00 | 10,080.00 | 9,920.00 | 9,930.00 | 9,930.00 | -0.60% | 59,265 |
| Jan 22, 2026 | 9,900.00 | 10,020.00 | 9,900.00 | 9,990.00 | 9,990.00 | 0.20% | 58,223 |
| Jan 21, 2026 | 9,990.00 | 10,170.00 | 9,970.00 | 9,970.00 | 9,970.00 | -0.30% | 38,747 |
| Jan 20, 2026 | 9,960.00 | 10,130.00 | 9,960.00 | 10,000.00 | 10,000.00 | -0.79% | 9,485 |
| Jan 19, 2026 | 9,880.00 | 10,080.00 | 9,880.00 | 10,080.00 | 10,080.00 | 1.31% | 51,397 |
| Jan 16, 2026 | 9,990.00 | 10,050.00 | 9,690.00 | 9,950.00 | 9,950.00 | 0.61% | 75,634 |
| Jan 15, 2026 | 9,910.00 | 10,010.00 | 9,860.00 | 9,890.00 | 9,890.00 | -1.00% | 72,103 |
| Jan 14, 2026 | 9,940.00 | 9,990.00 | 9,880.00 | 9,990.00 | 9,990.00 | 1.11% | 19,228 |
| Jan 13, 2026 | 9,890.00 | 9,950.00 | 9,870.00 | 9,880.00 | 9,880.00 | -0.10% | 61,491 |
| Jan 12, 2026 | 9,770.00 | 9,990.00 | 9,770.00 | 9,890.00 | 9,890.00 | 1.85% | 74,428 |
| Jan 9, 2026 | 9,900.00 | 9,910.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.31% | 79,026 |
| Jan 8, 2026 | 9,870.00 | 9,930.00 | 9,680.00 | 9,740.00 | 9,740.00 | -1.62% | 75,911 |
| Jan 7, 2026 | 9,890.00 | 9,940.00 | 9,820.00 | 9,900.00 | 9,900.00 | - | 46,604 |
| Jan 6, 2026 | 9,870.00 | 9,940.00 | 9,810.00 | 9,900.00 | 9,900.00 | 1.23% | 22,385 |
| Jan 5, 2026 | 9,800.00 | 9,940.00 | 9,730.00 | 9,780.00 | 9,780.00 | -0.20% | 74,121 |
| Jan 2, 2026 | 9,930.00 | 10,020.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.31% | 52,619 |
| Dec 30, 2025 | 9,900.00 | 9,990.00 | 9,690.00 | 9,930.00 | 9,930.00 | -0.60% | 51,779 |
| Dec 29, 2025 | 10,230.00 | 10,270.00 | 9,620.00 | 9,990.00 | 9,990.00 | -3.48% | 31,993 |
| Dec 26, 2025 | 10,150.00 | 10,370.00 | 10,100.00 | 10,350.00 | 9,550.00 | 1.67% | 55,992 |
| Dec 24, 2025 | 10,030.00 | 10,240.00 | 9,990.00 | 10,180.00 | 9,393.14 | 1.60% | 34,678 |
| Dec 23, 2025 | 9,990.00 | 10,030.00 | 9,970.00 | 10,020.00 | 9,245.51 | 0.30% | 13,543 |
| Dec 22, 2025 | 10,060.00 | 10,060.00 | 9,970.00 | 9,990.00 | 9,217.83 | -0.20% | 8,436 |
| Dec 19, 2025 | 10,100.00 | 10,100.00 | 9,970.00 | 10,010.00 | 9,236.28 | 0.20% | 7,169 |
| Dec 18, 2025 | 10,040.00 | 10,060.00 | 9,960.00 | 9,990.00 | 9,217.83 | -0.50% | 31,812 |
| Dec 17, 2025 | 9,990.00 | 10,060.00 | 9,970.00 | 10,040.00 | 9,263.96 | 0.20% | 11,129 |
| Dec 16, 2025 | 9,970.00 | 10,030.00 | 9,960.00 | 10,020.00 | 9,245.51 | 0.30% | 12,723 |
| Dec 15, 2025 | 10,000.00 | 10,100.00 | 9,960.00 | 9,990.00 | 9,217.83 | - | 10,899 |
| Dec 12, 2025 | 9,970.00 | 10,020.00 | 9,970.00 | 9,990.00 | 9,217.83 | 0.20% | 5,996 |
| Dec 11, 2025 | 10,090.00 | 10,090.00 | 9,940.00 | 9,970.00 | 9,199.37 | -0.20% | 24,456 |
| Dec 10, 2025 | 10,010.00 | 10,040.00 | 9,980.00 | 9,990.00 | 9,217.83 | -0.20% | 13,413 |
| Dec 9, 2025 | 10,000.00 | 10,020.00 | 9,930.00 | 10,010.00 | 9,236.28 | 0.10% | 12,088 |
| Dec 8, 2025 | 10,000.00 | 10,020.00 | 9,960.00 | 10,000.00 | 9,227.05 | - | 14,205 |
| Dec 5, 2025 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 9,227.05 | -0.50% | 14,002 |
| Dec 4, 2025 | 10,080.00 | 10,080.00 | 9,990.00 | 10,050.00 | 9,273.19 | 0.40% | 14,021 |
| Dec 3, 2025 | 10,100.00 | 10,100.00 | 9,990.00 | 10,010.00 | 9,236.28 | 0.10% | 14,799 |
| Dec 2, 2025 | 10,000.00 | 10,070.00 | 9,960.00 | 10,000.00 | 9,227.05 | - | 8,499 |
| Dec 1, 2025 | 10,000.00 | 10,080.00 | 9,990.00 | 10,000.00 | 9,227.05 | -0.79% | 12,437 |
| Nov 28, 2025 | 10,010.00 | 10,090.00 | 9,980.00 | 10,080.00 | 9,300.87 | 0.90% | 54,873 |
| Nov 27, 2025 | 9,910.00 | 10,000.00 | 9,910.00 | 9,990.00 | 9,217.83 | 0.81% | 8,389 |
| Nov 26, 2025 | 9,760.00 | 9,980.00 | 9,620.00 | 9,910.00 | 9,144.01 | 1.54% | 49,732 |
| Nov 25, 2025 | 9,620.00 | 9,820.00 | 9,620.00 | 9,760.00 | 9,005.60 | 1.46% | 17,375 |
| Nov 24, 2025 | 9,880.00 | 9,880.00 | 9,620.00 | 9,620.00 | 8,876.43 | -2.14% | 53,721 |
| Nov 21, 2025 | 9,890.00 | 10,000.00 | 9,780.00 | 9,830.00 | 9,070.19 | -0.61% | 28,200 |
| Nov 20, 2025 | 9,980.00 | 10,010.00 | 9,890.00 | 9,890.00 | 9,125.56 | -0.50% | 23,481 |
| Nov 19, 2025 | 10,020.00 | 10,160.00 | 9,800.00 | 9,940.00 | 9,171.69 | -0.80% | 48,392 |
| Nov 18, 2025 | 10,160.00 | 10,200.00 | 10,020.00 | 10,020.00 | 9,245.51 | -1.47% | 28,648 |
| Nov 17, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,170.00 | 9,383.91 | - | 24,384 |
| Nov 14, 2025 | 10,190.00 | 10,200.00 | 10,080.00 | 10,170.00 | 9,383.91 | -0.29% | 16,259 |
| Nov 13, 2025 | 10,180.00 | 10,250.00 | 10,130.00 | 10,200.00 | 9,411.59 | 0.20% | 12,111 |
| Nov 12, 2025 | 10,250.00 | 10,250.00 | 10,160.00 | 10,180.00 | 9,393.14 | 0.20% | 24,917 |
| Nov 11, 2025 | 10,070.00 | 10,240.00 | 10,070.00 | 10,160.00 | 9,374.69 | 0.20% | 57,214 |
| Nov 10, 2025 | 10,170.00 | 10,220.00 | 10,010.00 | 10,140.00 | 9,356.23 | 0.20% | 54,473 |
| Nov 7, 2025 | 10,060.00 | 10,130.00 | 10,000.00 | 10,120.00 | 9,337.78 | 0.60% | 16,311 |
| Nov 6, 2025 | 10,010.00 | 10,120.00 | 10,010.00 | 10,060.00 | 9,282.42 | 0.50% | 32,544 |
| Nov 5, 2025 | 9,960.00 | 10,120.00 | 9,860.00 | 10,010.00 | 9,236.28 | 0.60% | 51,109 |
| Nov 4, 2025 | 9,960.00 | 10,080.00 | 9,930.00 | 9,950.00 | 9,180.92 | -0.10% | 30,880 |
| Nov 3, 2025 | 10,020.00 | 10,050.00 | 9,950.00 | 9,960.00 | 9,190.14 | -0.60% | 47,482 |
| Oct 31, 2025 | 10,050.00 | 10,050.00 | 9,980.00 | 10,020.00 | 9,245.51 | -0.30% | 17,078 |
| Oct 30, 2025 | 10,280.00 | 10,280.00 | 10,050.00 | 10,050.00 | 9,273.19 | -2.24% | 21,924 |
| Oct 29, 2025 | 10,140.00 | 10,290.00 | 10,070.00 | 10,280.00 | 9,485.41 | 1.88% | 26,128 |
| Oct 28, 2025 | 10,100.00 | 10,150.00 | 10,000.00 | 10,090.00 | 9,310.10 | -0.10% | 30,977 |
| Oct 27, 2025 | 10,090.00 | 10,270.00 | 10,000.00 | 10,100.00 | 9,319.32 | 0.60% | 22,947 |
| Oct 24, 2025 | 10,140.00 | 10,140.00 | 10,010.00 | 10,040.00 | 9,263.96 | -0.50% | 73,239 |
| Oct 23, 2025 | 10,240.00 | 10,380.00 | 10,080.00 | 10,090.00 | 9,310.10 | -1.46% | 39,273 |
| Oct 22, 2025 | 10,120.00 | 10,270.00 | 10,120.00 | 10,240.00 | 9,448.50 | 0.49% | 29,053 |
| Oct 21, 2025 | 10,120.00 | 10,260.00 | 10,110.00 | 10,190.00 | 9,402.37 | 0.69% | 13,735 |
| Oct 20, 2025 | 10,110.00 | 10,130.00 | 9,910.00 | 10,120.00 | 9,337.78 | 0.20% | 22,146 |
| Oct 17, 2025 | 10,160.00 | 10,170.00 | 10,000.00 | 10,100.00 | 9,319.32 | -0.59% | 35,637 |
| Oct 16, 2025 | 10,140.00 | 10,230.00 | 10,100.00 | 10,160.00 | 9,374.69 | 0.20% | 13,262 |
| Oct 15, 2025 | 10,260.00 | 10,260.00 | 10,130.00 | 10,140.00 | 9,356.23 | - | 10,173 |
| Oct 14, 2025 | 10,130.00 | 10,220.00 | 10,090.00 | 10,140.00 | 9,356.23 | 0.10% | 22,559 |
| Oct 13, 2025 | 10,040.00 | 10,170.00 | 9,890.00 | 10,130.00 | 9,347.00 | 0.90% | 39,345 |
| Oct 10, 2025 | 10,070.00 | 10,090.00 | 9,480.00 | 10,040.00 | 9,263.96 | -0.59% | 62,467 |
| Oct 2, 2025 | 10,050.00 | 10,200.00 | 9,980.00 | 10,100.00 | 9,319.32 | 0.60% | 5,492 |