Skip to main content
logo
KISCO Holdings Corp. (KRX:001940)
South Korea flag South Korea · Delayed Price · Currency is KRW
25,150
-50 (-0.20%)
Dec 30, 2025, 3:30 PM KST

KISCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 202525,900.0026,500.0025,850.0026,000.0024,240.600.39%17,206
Nov 27, 202526,100.0026,100.0025,850.0025,900.0024,147.37-5,870
Nov 26, 202525,700.0026,200.0025,550.0025,900.0024,147.370.39%3,129
Nov 25, 202525,950.0025,950.0025,800.0025,800.0024,054.14-0.39%9,004
Nov 24, 202526,150.0026,350.0025,700.0025,900.0024,147.37-0.19%13,875
Nov 21, 202525,950.0026,100.0025,550.0025,950.0024,193.98-0.19%14,186
Nov 20, 202526,000.0026,400.0025,850.0026,000.0024,240.60-14,584
Nov 19, 202526,000.0026,300.0025,650.0026,000.0024,240.60-0.76%18,141
Nov 18, 202526,550.0026,950.0025,350.0026,200.0024,427.07-2.78%15,417
Nov 17, 202527,800.0027,800.0026,600.0026,950.0025,126.32-1.46%24,090
Nov 14, 202527,300.0027,700.0026,800.0027,350.0025,499.250.37%14,078
Nov 13, 202527,000.0027,500.0026,800.0027,250.0025,406.020.55%10,379
Nov 12, 202526,750.0027,100.0026,700.0027,100.0025,266.171.12%9,421
Nov 11, 202526,500.0026,850.0026,450.0026,800.0024,986.470.94%8,923
Nov 10, 202526,200.0027,000.0026,150.0026,550.0024,753.381.34%9,487
Nov 7, 202525,550.0026,200.0025,500.0026,200.0024,427.072.54%11,379
Nov 6, 202525,300.0025,750.0024,950.0025,550.0023,821.050.99%9,256
Nov 5, 202524,950.0026,950.0024,600.0025,300.0023,587.971.20%24,601
Nov 4, 202525,550.0025,550.0024,850.0025,000.0023,308.27-1.19%17,193
Nov 3, 202525,650.0025,650.0025,300.0025,300.0023,587.97-1.17%20,384
Oct 31, 202525,500.0025,800.0025,500.0025,600.0023,867.67-8,350
Oct 30, 202525,550.0025,650.0025,400.0025,600.0023,867.67-0.19%13,130
Oct 29, 202525,800.0025,900.0025,300.0025,650.0023,914.290.39%8,973
Oct 28, 202525,650.0025,850.0025,200.0025,550.0023,821.05-0.39%17,028
Oct 27, 202526,050.0026,150.0025,350.0025,650.0023,914.29-1.16%14,494
Oct 24, 202526,100.0026,100.0025,550.0025,950.0024,193.980.19%15,403
Oct 23, 202525,700.0026,100.0025,550.0025,900.0024,147.370.78%13,631
Oct 22, 202525,400.0025,700.0025,350.0025,700.0023,960.901.18%10,232
Oct 21, 202525,250.0025,550.0025,250.0025,400.0023,681.200.59%4,376