KISCO Corp. (KRX:104700)
South Korea
· Delayed Price · Currency is KRW 10,720
-720 (-6.29%)
Last updated: Apr 29, 2026, 12:55 PM KST
KISCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,370.00 | 11,720.00 | 10,290.00 | 11,440.00 | 11,440.00 | 10.32% | 982,233 |
| Apr 27, 2026 | 10,260.00 | 10,370.00 | 10,150.00 | 10,370.00 | 10,370.00 | 3.18% | 46,545 |
| Apr 24, 2026 | 10,050.00 | 10,070.00 | 9,950.00 | 10,050.00 | 10,050.00 | 0.50% | 26,653 |
| Apr 23, 2026 | 10,100.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.40% | 38,763 |
| Apr 22, 2026 | 10,130.00 | 10,130.00 | 10,000.00 | 10,040.00 | 10,040.00 | -0.89% | 34,294 |
| Apr 21, 2026 | 10,140.00 | 10,170.00 | 10,070.00 | 10,130.00 | 10,130.00 | -0.69% | 25,414 |
| Apr 20, 2026 | 10,100.00 | 10,280.00 | 10,030.00 | 10,200.00 | 10,200.00 | 0.69% | 57,530 |
| Apr 17, 2026 | 10,160.00 | 10,200.00 | 10,050.00 | 10,130.00 | 10,130.00 | 0.60% | 49,688 |
| Apr 16, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,070.00 | 10,070.00 | -1.27% | 89,717 |
| Apr 15, 2026 | 10,340.00 | 10,340.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.45% | 53,995 |
| Apr 14, 2026 | 10,460.00 | 10,580.00 | 9,880.00 | 10,350.00 | 10,350.00 | -1.52% | 111,088 |
| Apr 13, 2026 | 10,420.00 | 10,710.00 | 10,110.00 | 10,510.00 | 10,510.00 | 1.35% | 218,109 |
| Apr 10, 2026 | 10,850.00 | 10,880.00 | 10,150.00 | 10,370.00 | 10,370.00 | 6.58% | 383,141 |
| Apr 9, 2026 | 9,570.00 | 10,520.00 | 9,420.00 | 9,730.00 | 9,730.00 | 2.53% | 268,893 |
| Apr 8, 2026 | 9,400.00 | 9,530.00 | 9,340.00 | 9,490.00 | 9,490.00 | 1.61% | 37,708 |
| Apr 7, 2026 | 9,340.00 | 9,900.00 | 9,200.00 | 9,340.00 | 9,340.00 | 0.43% | 60,487 |
| Apr 6, 2026 | 9,380.00 | 9,660.00 | 9,180.00 | 9,300.00 | 9,300.00 | -0.96% | 108,675 |
| Apr 3, 2026 | 11,000.00 | 11,000.00 | 9,310.00 | 9,390.00 | 9,390.00 | 3.30% | 443,826 |
| Apr 2, 2026 | 9,220.00 | 9,290.00 | 9,040.00 | 9,090.00 | 9,090.00 | 0.89% | 42,426 |
| Apr 1, 2026 | 9,210.00 | 9,320.00 | 8,460.00 | 9,010.00 | 9,010.00 | 0.67% | 14,513 |
| Mar 31, 2026 | 9,050.00 | 9,160.00 | 8,930.00 | 8,950.00 | 8,950.00 | -1.21% | 13,683 |
| Mar 30, 2026 | 9,180.00 | 9,300.00 | 8,970.00 | 9,060.00 | 9,060.00 | -1.31% | 7,744 |
| Mar 27, 2026 | 9,180.00 | 9,550.00 | 9,020.00 | 9,180.00 | 9,180.00 | -0.76% | 22,226 |
| Mar 26, 2026 | 9,350.00 | 9,350.00 | 9,160.00 | 9,250.00 | 9,250.00 | -1.07% | 10,221 |
| Mar 25, 2026 | 9,280.00 | 9,410.00 | 9,240.00 | 9,350.00 | 9,350.00 | - | 25,076 |
| Mar 24, 2026 | 9,380.00 | 9,390.00 | 9,200.00 | 9,350.00 | 9,350.00 | 0.32% | 10,372 |
| Mar 23, 2026 | 9,450.00 | 9,450.00 | 9,230.00 | 9,320.00 | 9,320.00 | -0.85% | 17,295 |
| Mar 20, 2026 | 9,510.00 | 9,600.00 | 9,390.00 | 9,400.00 | 9,400.00 | -1.36% | 17,253 |
| Mar 19, 2026 | 9,400.00 | 9,560.00 | 9,320.00 | 9,530.00 | 9,530.00 | 1.38% | 22,639 |
| Mar 18, 2026 | 9,460.00 | 9,500.00 | 9,340.00 | 9,400.00 | 9,400.00 | 0.11% | 14,478 |
| Mar 17, 2026 | 9,730.00 | 9,730.00 | 9,270.00 | 9,390.00 | 9,390.00 | 1.51% | 17,781 |
| Mar 16, 2026 | 9,230.00 | 9,475.00 | 9,200.00 | 9,250.00 | 9,250.00 | -1.18% | 22,700 |
| Mar 13, 2026 | 9,500.00 | 9,540.00 | 9,320.00 | 9,360.00 | 9,360.00 | -1.47% | 12,015 |
| Mar 12, 2026 | 9,580.00 | 9,640.00 | 9,270.00 | 9,500.00 | 9,500.00 | 2.70% | 40,924 |
| Mar 11, 2026 | 9,390.00 | 9,440.00 | 9,190.00 | 9,250.00 | 9,250.00 | 0.76% | 15,879 |
| Mar 10, 2026 | 9,230.00 | 9,460.00 | 9,160.00 | 9,180.00 | 9,180.00 | 0.11% | 18,644 |
| Mar 9, 2026 | 9,580.00 | 9,580.00 | 9,100.00 | 9,170.00 | 9,170.00 | -4.48% | 18,627 |
| 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% | 555,640 |
| 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% | 19,240 |
| 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 | 10,000.00 | 1.67% | 55,992 |
| Dec 24, 2025 | 10,030.00 | 10,240.00 | 9,990.00 | 10,180.00 | 9,835.75 | 1.60% | 34,678 |
| Dec 23, 2025 | 9,990.00 | 10,030.00 | 9,970.00 | 10,020.00 | 9,681.16 | 0.30% | 13,543 |
| Dec 22, 2025 | 10,060.00 | 10,060.00 | 9,970.00 | 9,990.00 | 9,652.17 | -0.20% | 8,436 |
| Dec 19, 2025 | 10,100.00 | 10,100.00 | 9,970.00 | 10,010.00 | 9,671.50 | 0.20% | 7,169 |
| Dec 18, 2025 | 10,040.00 | 10,060.00 | 9,960.00 | 9,990.00 | 9,652.17 | -0.50% | 31,812 |
| Dec 17, 2025 | 9,990.00 | 10,060.00 | 9,970.00 | 10,040.00 | 9,700.48 | 0.20% | 11,129 |
| Dec 16, 2025 | 9,970.00 | 10,030.00 | 9,960.00 | 10,020.00 | 9,681.16 | 0.30% | 12,723 |
| Dec 15, 2025 | 10,000.00 | 10,100.00 | 9,960.00 | 9,990.00 | 9,652.17 | - | 10,899 |
| Dec 12, 2025 | 9,970.00 | 10,020.00 | 9,970.00 | 9,990.00 | 9,652.17 | 0.20% | 5,996 |
| Dec 11, 2025 | 10,090.00 | 10,090.00 | 9,940.00 | 9,970.00 | 9,632.85 | -0.20% | 24,456 |
| Dec 10, 2025 | 10,010.00 | 10,040.00 | 9,980.00 | 9,990.00 | 9,652.17 | -0.20% | 13,413 |
| Dec 9, 2025 | 10,000.00 | 10,020.00 | 9,930.00 | 10,010.00 | 9,671.50 | 0.10% | 12,088 |
| Dec 8, 2025 | 10,000.00 | 10,020.00 | 9,960.00 | 10,000.00 | 9,661.84 | - | 14,205 |
| Dec 5, 2025 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 9,661.84 | -0.50% | 14,002 |
| Dec 4, 2025 | 10,080.00 | 10,080.00 | 9,990.00 | 10,050.00 | 9,710.14 | 0.40% | 14,021 |
| Dec 3, 2025 | 10,100.00 | 10,100.00 | 9,990.00 | 10,010.00 | 9,671.50 | 0.10% | 14,799 |
| Dec 2, 2025 | 10,000.00 | 10,070.00 | 9,960.00 | 10,000.00 | 9,661.84 | - | 8,499 |
| Dec 1, 2025 | 10,000.00 | 10,080.00 | 9,990.00 | 10,000.00 | 9,661.84 | -0.79% | 12,437 |