KISCO Corp. (KRX:104700)
South Korea
· Delayed Price · Currency is KRW 10,000
-50 (-0.50%)
At close: Dec 5, 2025
KISCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | - | -0.50% | 7,733 |
| Dec 4, 2025 | 10,080.00 | 10,080.00 | 9,990.00 | 10,050.00 | 10,050.00 | 0.40% | 14,021 |
| Dec 3, 2025 | 10,100.00 | 10,100.00 | 9,990.00 | 10,010.00 | 10,010.00 | 0.10% | 14,799 |
| Dec 2, 2025 | 10,000.00 | 10,070.00 | 9,960.00 | 10,000.00 | 10,000.00 | - | 8,499 |
| Dec 1, 2025 | 10,000.00 | 10,080.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.79% | 12,437 |
| Nov 28, 2025 | 10,010.00 | 10,090.00 | 9,980.00 | 10,080.00 | 10,080.00 | 0.90% | 54,873 |
| Nov 27, 2025 | 9,910.00 | 10,000.00 | 9,910.00 | 9,990.00 | 9,990.00 | 0.81% | 8,389 |
| Nov 26, 2025 | 9,760.00 | 9,980.00 | 9,620.00 | 9,910.00 | 9,910.00 | 1.54% | 49,730 |
| Nov 25, 2025 | 9,620.00 | 9,820.00 | 9,620.00 | 9,760.00 | 9,760.00 | 1.46% | 17,353 |
| Nov 24, 2025 | 9,880.00 | 9,880.00 | 9,620.00 | 9,620.00 | 9,620.00 | -2.14% | 53,720 |
| Nov 21, 2025 | 9,890.00 | 10,000.00 | 9,780.00 | 9,830.00 | 9,830.00 | -0.61% | 28,200 |
| Nov 20, 2025 | 9,980.00 | 10,010.00 | 9,890.00 | 9,890.00 | 9,890.00 | -0.50% | 23,433 |
| Nov 19, 2025 | 10,020.00 | 10,160.00 | 9,800.00 | 9,940.00 | 9,940.00 | -0.80% | 48,392 |
| Nov 18, 2025 | 10,160.00 | 10,200.00 | 10,020.00 | 10,020.00 | 10,020.00 | -1.47% | 28,648 |
| Nov 17, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,170.00 | 10,170.00 | - | 24,384 |
| Nov 14, 2025 | 10,190.00 | 10,200.00 | 10,080.00 | 10,170.00 | 10,170.00 | -0.29% | 16,259 |
| Nov 13, 2025 | 10,180.00 | 10,250.00 | 10,130.00 | 10,200.00 | 10,200.00 | 0.20% | 12,111 |
| Nov 12, 2025 | 10,250.00 | 10,250.00 | 10,160.00 | 10,180.00 | 10,180.00 | 0.20% | 24,917 |
| Nov 11, 2025 | 10,070.00 | 10,240.00 | 10,070.00 | 10,160.00 | 10,160.00 | 0.20% | 57,214 |
| Nov 10, 2025 | 10,170.00 | 10,220.00 | 10,010.00 | 10,140.00 | 10,140.00 | 0.20% | 54,473 |
| Nov 7, 2025 | 10,060.00 | 10,130.00 | 10,000.00 | 10,120.00 | 10,120.00 | 0.60% | 16,311 |
| Nov 6, 2025 | 10,010.00 | 10,120.00 | 10,010.00 | 10,060.00 | 10,060.00 | 0.50% | 32,544 |
| Nov 5, 2025 | 9,960.00 | 10,120.00 | 9,860.00 | 10,010.00 | 10,010.00 | 0.60% | 51,109 |
| Nov 4, 2025 | 9,960.00 | 10,080.00 | 9,930.00 | 9,950.00 | 9,950.00 | -0.10% | 30,880 |
| Nov 3, 2025 | 10,020.00 | 10,050.00 | 9,950.00 | 9,960.00 | 9,960.00 | -0.60% | 47,482 |
| Oct 31, 2025 | 10,050.00 | 10,050.00 | 9,980.00 | 10,020.00 | 10,020.00 | -0.30% | 17,078 |
| Oct 30, 2025 | 10,280.00 | 10,280.00 | 10,050.00 | 10,050.00 | 10,050.00 | -2.24% | 21,924 |
| Oct 29, 2025 | 10,140.00 | 10,290.00 | 10,070.00 | 10,280.00 | 10,280.00 | 1.88% | 26,128 |
| Oct 28, 2025 | 10,100.00 | 10,150.00 | 10,000.00 | 10,090.00 | 10,090.00 | -0.10% | 30,977 |
| Oct 27, 2025 | 10,090.00 | 10,270.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.60% | 22,947 |
| Oct 24, 2025 | 10,140.00 | 10,140.00 | 10,010.00 | 10,040.00 | 10,040.00 | -0.50% | 73,239 |
| Oct 23, 2025 | 10,240.00 | 10,380.00 | 10,080.00 | 10,090.00 | 10,090.00 | -1.46% | 39,273 |
| Oct 22, 2025 | 10,120.00 | 10,270.00 | 10,120.00 | 10,240.00 | 10,240.00 | 0.49% | 29,053 |
| Oct 21, 2025 | 10,120.00 | 10,260.00 | 10,110.00 | 10,190.00 | 10,190.00 | 0.69% | 13,735 |
| Oct 20, 2025 | 10,110.00 | 10,130.00 | 9,910.00 | 10,120.00 | 10,120.00 | 0.20% | 22,146 |
| Oct 17, 2025 | 10,160.00 | 10,170.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.59% | 35,637 |
| Oct 16, 2025 | 10,140.00 | 10,230.00 | 10,100.00 | 10,160.00 | 10,160.00 | 0.20% | 13,262 |
| Oct 15, 2025 | 10,260.00 | 10,260.00 | 10,130.00 | 10,140.00 | 10,140.00 | - | 10,173 |
| Oct 14, 2025 | 10,130.00 | 10,220.00 | 10,090.00 | 10,140.00 | 10,140.00 | 0.10% | 22,559 |
| Oct 13, 2025 | 10,040.00 | 10,170.00 | 9,890.00 | 10,130.00 | 10,130.00 | 0.90% | 39,345 |
| Oct 10, 2025 | 10,070.00 | 10,090.00 | 9,480.00 | 10,040.00 | 10,040.00 | -0.59% | 62,467 |
| Oct 2, 2025 | 10,050.00 | 10,200.00 | 9,980.00 | 10,100.00 | 10,100.00 | 0.60% | 5,492 |
| Oct 1, 2025 | 10,250.00 | 10,250.00 | 9,980.00 | 10,040.00 | 10,040.00 | -0.89% | 21,131 |
| Sep 30, 2025 | 10,000.00 | 10,150.00 | 9,990.00 | 10,130.00 | 10,130.00 | 1.30% | 18,610 |
| Sep 29, 2025 | 10,200.00 | 10,250.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.20% | 14,037 |
| Sep 26, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,020.00 | 10,020.00 | -1.38% | 34,575 |
| Sep 25, 2025 | 10,070.00 | 10,300.00 | 10,070.00 | 10,160.00 | 10,160.00 | -0.10% | 33,021 |
| Sep 24, 2025 | 10,190.00 | 10,370.00 | 10,100.00 | 10,170.00 | 10,170.00 | -0.88% | 38,705 |
| Sep 23, 2025 | 10,440.00 | 10,500.00 | 10,170.00 | 10,260.00 | 10,260.00 | -1.72% | 40,433 |
| Sep 22, 2025 | 10,360.00 | 10,600.00 | 10,300.00 | 10,440.00 | 10,440.00 | 0.10% | 26,219 |
| Sep 19, 2025 | 10,380.00 | 10,520.00 | 10,300.00 | 10,430.00 | 10,430.00 | 0.48% | 49,190 |
| Sep 18, 2025 | 10,310.00 | 10,410.00 | 10,230.00 | 10,380.00 | 10,380.00 | 0.19% | 16,947 |
| Sep 17, 2025 | 10,370.00 | 10,400.00 | 10,230.00 | 10,360.00 | 10,360.00 | -0.10% | 31,409 |
| Sep 16, 2025 | 10,410.00 | 10,480.00 | 10,200.00 | 10,370.00 | 10,370.00 | -0.38% | 62,759 |
| Sep 15, 2025 | 10,040.00 | 10,500.00 | 9,940.00 | 10,410.00 | 10,410.00 | 3.69% | 112,592 |
| Sep 12, 2025 | 9,990.00 | 10,100.00 | 9,900.00 | 10,040.00 | 10,040.00 | 1.41% | 55,675 |
| Sep 11, 2025 | 10,030.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.59% | 84,671 |
| Sep 10, 2025 | 10,010.00 | 10,100.00 | 10,000.00 | 10,060.00 | 10,060.00 | 0.50% | 52,524 |
| Sep 9, 2025 | 10,000.00 | 10,100.00 | 9,880.00 | 10,010.00 | 10,010.00 | 0.10% | 50,856 |
| Sep 8, 2025 | 9,960.00 | 10,060.00 | 9,910.00 | 10,000.00 | 10,000.00 | 0.40% | 50,155 |
| Sep 5, 2025 | 9,980.00 | 10,000.00 | 9,820.00 | 9,960.00 | 9,960.00 | 0.20% | 29,683 |
| Sep 4, 2025 | 9,880.00 | 9,990.00 | 9,870.00 | 9,940.00 | 9,940.00 | 0.61% | 14,804 |
| Sep 3, 2025 | 9,830.00 | 9,960.00 | 9,800.00 | 9,880.00 | 9,880.00 | -0.10% | 18,260 |
| Sep 2, 2025 | 9,900.00 | 10,020.00 | 9,890.00 | 9,890.00 | 9,890.00 | -0.10% | 6,809 |
| Sep 1, 2025 | 9,940.00 | 10,020.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.70% | 40,740 |
| Aug 29, 2025 | 10,050.00 | 10,060.00 | 9,870.00 | 9,970.00 | 9,970.00 | -0.10% | 26,502 |
| Aug 28, 2025 | 9,850.00 | 10,000.00 | 9,780.00 | 9,980.00 | 9,980.00 | 0.81% | 27,249 |
| Aug 27, 2025 | 10,030.00 | 10,090.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.39% | 63,321 |
| Aug 26, 2025 | 10,100.00 | 10,100.00 | 9,950.00 | 10,040.00 | 10,040.00 | 0.70% | 41,094 |
| Aug 25, 2025 | 10,150.00 | 10,150.00 | 9,970.00 | 9,970.00 | 9,970.00 | -1.38% | 52,065 |
| Aug 22, 2025 | 10,090.00 | 10,150.00 | 9,950.00 | 10,110.00 | 10,110.00 | 0.20% | 67,362 |
| Aug 21, 2025 | 10,050.00 | 10,160.00 | 9,890.00 | 10,090.00 | 10,090.00 | 0.50% | 145,389 |
| Aug 20, 2025 | 9,700.00 | 10,080.00 | 9,180.00 | 10,040.00 | 10,040.00 | 7.84% | 496,701 |
| Aug 19, 2025 | 8,890.00 | 9,500.00 | 8,890.00 | 9,310.00 | 9,310.00 | 5.08% | 99,548 |
| Aug 18, 2025 | 8,890.00 | 8,890.00 | 8,750.00 | 8,860.00 | 8,860.00 | -0.34% | 22,538 |
| Aug 14, 2025 | 9,080.00 | 9,080.00 | 8,800.00 | 8,890.00 | 8,890.00 | -1.00% | 26,593 |
| Aug 13, 2025 | 9,170.00 | 9,170.00 | 8,710.00 | 8,980.00 | 8,980.00 | -0.33% | 54,699 |
| Aug 12, 2025 | 9,150.00 | 9,200.00 | 9,000.00 | 9,010.00 | 9,010.00 | -0.44% | 19,128 |
| Aug 11, 2025 | 9,020.00 | 9,070.00 | 8,890.00 | 9,050.00 | 9,050.00 | 0.89% | 19,965 |
| Aug 8, 2025 | 9,100.00 | 9,140.00 | 8,930.00 | 8,970.00 | 8,970.00 | -0.77% | 24,158 |
| Aug 7, 2025 | 9,140.00 | 9,140.00 | 8,920.00 | 9,040.00 | 9,040.00 | 0.89% | 16,811 |
| Aug 6, 2025 | 8,960.00 | 9,090.00 | 8,900.00 | 8,960.00 | 8,960.00 | - | 37,615 |
| Aug 5, 2025 | 9,040.00 | 9,070.00 | 8,850.00 | 8,960.00 | 8,960.00 | 0.56% | 22,796 |
| Aug 4, 2025 | 8,830.00 | 9,000.00 | 8,730.00 | 8,910.00 | 8,910.00 | 0.91% | 14,009 |
| Aug 1, 2025 | 9,260.00 | 9,280.00 | 8,790.00 | 8,830.00 | 8,830.00 | -4.85% | 67,448 |
| Jul 31, 2025 | 9,230.00 | 9,370.00 | 9,170.00 | 9,280.00 | 9,280.00 | 0.54% | 12,409 |
| Jul 30, 2025 | 9,330.00 | 9,350.00 | 9,180.00 | 9,230.00 | 9,230.00 | -0.75% | 12,843 |
| Jul 29, 2025 | 9,260.00 | 9,390.00 | 9,110.00 | 9,300.00 | 9,300.00 | 0.32% | 10,686 |
| Jul 28, 2025 | 9,500.00 | 9,500.00 | 9,000.00 | 9,270.00 | 9,270.00 | -2.32% | 28,221 |
| Jul 25, 2025 | 9,410.00 | 9,540.00 | 9,380.00 | 9,490.00 | 9,490.00 | 0.42% | 12,036 |
| Jul 24, 2025 | 9,760.00 | 9,770.00 | 9,370.00 | 9,450.00 | 9,450.00 | -0.74% | 18,030 |
| Jul 23, 2025 | 9,590.00 | 9,730.00 | 9,410.00 | 9,520.00 | 9,520.00 | -0.63% | 23,321 |
| Jul 22, 2025 | 9,710.00 | 9,730.00 | 9,510.00 | 9,580.00 | 9,580.00 | -0.93% | 10,953 |
| Jul 21, 2025 | 9,740.00 | 9,780.00 | 9,630.00 | 9,670.00 | 9,670.00 | -0.10% | 16,757 |
| Jul 18, 2025 | 9,610.00 | 9,730.00 | 9,520.00 | 9,680.00 | 9,680.00 | 0.83% | 25,376 |
| Jul 17, 2025 | 9,880.00 | 9,880.00 | 9,510.00 | 9,600.00 | 9,600.00 | -2.44% | 32,194 |
| Jul 16, 2025 | 9,660.00 | 10,000.00 | 9,560.00 | 9,840.00 | 9,840.00 | 1.86% | 88,005 |
| Jul 15, 2025 | 9,670.00 | 9,700.00 | 9,530.00 | 9,660.00 | 9,660.00 | 0.10% | 14,861 |
| Jul 14, 2025 | 9,600.00 | 9,720.00 | 9,500.00 | 9,650.00 | 9,650.00 | 0.52% | 38,069 |
| Jul 11, 2025 | 9,590.00 | 9,670.00 | 9,520.00 | 9,600.00 | 9,600.00 | 0.42% | 38,248 |