KISCO Holdings Corp. - 001940.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,750	25,250	25,250	25,650	24,500	8,811
February 19, 2026	24,900	24,750	24,750	25,050	24,600	14,746
February 13, 2026	24,000	24,600	24,600	24,800	23,500	12,090
February 12, 2026	23,700	23,850	23,850	24,000	23,300	10,846
February 11, 2026	23,900	23,350	23,350	23,950	23,250	12,416
February 10, 2026	23,600	23,500	23,500	23,900	23,150	7,957
February 09, 2026	23,350	23,200	23,200	23,800	23,200	12,263
February 06, 2026	24,300	23,300	23,300	24,300	23,000	14,348
February 05, 2026	24,000	23,800	23,800	24,400	23,500	14,814
February 04, 2026	23,100	23,950	23,950	24,200	23,050	13,220
February 03, 2026	23,150	23,300	23,300	24,750	22,700	16,721
February 02, 2026	24,000	22,800	22,800	24,150	22,800	24,711
January 30, 2026	25,400	24,100	24,100	25,450	24,000	31,461
January 29, 2026	26,300	25,550	25,550	26,300	25,500	42,107
January 28, 2026	26,150	26,150	26,150	26,350	25,900	19,440
January 27, 2026	26,200	26,200	26,200	26,600	26,050	23,135
January 26, 2026	26,300	26,450	26,450	26,650	26,000	18,214
January 23, 2026	26,600	26,000	26,000	26,600	26,000	23,259
January 22, 2026	26,350	26,450	26,450	26,800	26,350	21,261
January 21, 2026	26,600	26,600	26,600	26,950	26,300	18,893
January 20, 2026	26,100	26,600	26,600	26,850	26,000	26,242
January 19, 2026	26,200	26,400	26,400	26,500	25,950	13,946
January 16, 2026	25,900	26,400	26,400	26,800	25,750	37,209
January 15, 2026	25,250	25,900	25,900	25,950	25,250	6,835
January 14, 2026	25,100	25,550	25,550	25,550	25,100	9,715
January 13, 2026	25,200	25,200	25,200	25,400	24,800	23,014
January 12, 2026	25,100	25,250	25,250	25,350	25,000	8,364
January 09, 2026	24,750	25,250	25,250	25,250	24,750	26,962
January 08, 2026	25,200	24,850	24,850	25,400	24,800	22,717
January 07, 2026	25,050	25,050	25,050	25,150	24,950	5,423
January 06, 2026	25,300	24,950	24,950	25,300	24,950	5,865
January 05, 2026	25,000	25,050	25,050	25,300	24,650	10,706
January 02, 2026	25,400	24,650	24,650	25,400	24,650	22,348
December 30, 2025	25,050	25,150	25,150	25,300	24,950	7,331
December 29, 2025	26,050	25,200	25,200	26,350	24,900	27,084
December 26, 2025	26,400	26,600	24,800	26,750	26,150	19,105
December 24, 2025	26,150	26,250	26,250	26,250	26,000	2,452
December 23, 2025	26,600	26,150	26,150	26,600	25,950	10,898
December 22, 2025	26,750	26,100	26,100	26,750	26,000	8,202
December 19, 2025	26,900	26,350	26,350	26,900	26,200	3,756
December 18, 2025	26,700	26,600	26,600	26,700	26,150	1,733
December 17, 2025	26,200	26,500	26,500	26,900	26,200	10,506
December 16, 2025	26,650	26,200	26,200	26,850	25,750	7,688
December 15, 2025	26,200	26,550	26,550	26,900	25,950	12,737
December 12, 2025	25,650	26,050	26,050	26,200	25,600	6,698
December 11, 2025	26,100	25,550	25,550	26,100	25,550	22,639
December 10, 2025	26,000	25,850	25,850	26,000	25,600	10,954
December 09, 2025	26,650	25,850	25,850	26,700	25,850	16,186
December 08, 2025	26,300	26,750	26,750	26,750	25,950	3,227
December 05, 2025	26,500	26,050	26,050	26,500	25,950	5,132
December 04, 2025	26,600	26,300	26,300	26,600	26,050	2,691
December 03, 2025	26,350	26,300	26,300	26,800	26,100	3,632
December 02, 2025	26,500	26,250	26,250	27,300	26,200	5,923
December 01, 2025	26,450	26,550	26,550	26,850	26,050	8,048
November 28, 2025	25,900	26,000	26,000	26,500	25,850	17,206
November 27, 2025	26,100	25,900	25,900	26,100	25,850	6,076
November 26, 2025	25,700	25,900	25,900	26,200	25,550	3,261
November 25, 2025	25,950	25,800	25,800	25,950	25,800	9,004
November 24, 2025	26,150	25,900	25,900	26,350	25,700	14,087
November 21, 2025	25,950	25,950	25,950	26,100	25,550	14,257

KISCO Holdings Corp. (001940.KS) KSC