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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	26,550	26,500	26,500	26,600	26,250	16,751
September 11, 2025	26,400	26,550	26,550	26,550	26,250	25,867
September 10, 2025	26,300	26,400	26,400	26,750	26,200	13,149
September 09, 2025	25,700	26,300	26,300	26,300	25,700	8,550
September 08, 2025	25,650	25,950	25,950	26,200	25,650	13,923
September 05, 2025	25,950	25,850	25,850	26,300	25,800	5,645
September 04, 2025	25,700	25,750	25,750	25,900	25,600	2,292
September 03, 2025	25,600	25,650	25,650	25,700	25,000	7,198
September 02, 2025	25,600	25,600	25,600	25,950	25,600	6,445
September 01, 2025	26,050	25,650	25,650	26,200	24,900	35,605
August 29, 2025	25,950	26,100	26,100	26,400	25,900	13,005
August 28, 2025	25,650	25,950	25,950	26,200	25,450	9,181
August 27, 2025	25,750	25,650	25,650	25,800	25,350	20,048
August 26, 2025	25,750	25,750	25,750	26,050	25,600	9,702
August 25, 2025	25,800	25,750	25,750	25,900	25,600	12,009
August 22, 2025	25,800	25,800	25,800	25,950	25,650	5,963
August 21, 2025	26,700	25,800	25,800	26,700	25,400	31,985
August 20, 2025	24,400	25,700	25,700	25,900	24,200	80,350
August 19, 2025	23,000	24,300	24,300	25,200	23,000	52,783
August 18, 2025	23,250	22,700	22,700	23,250	22,650	10,434
August 14, 2025	23,700	23,350	23,350	23,800	23,150	12,451
August 13, 2025	24,550	23,600	23,600	24,850	23,500	28,058
August 12, 2025	24,250	24,550	24,550	24,800	24,200	7,864
August 11, 2025	24,850	24,250	24,250	24,850	24,250	6,117
August 08, 2025	24,300	24,650	24,650	24,650	24,300	3,361
August 07, 2025	24,950	24,500	24,500	25,250	24,400	5,492
August 06, 2025	24,100	24,950	24,950	25,650	24,100	9,138
August 05, 2025	25,100	24,300	24,300	25,200	24,050	11,806
August 04, 2025	24,400	24,700	24,700	25,300	23,850	15,497
August 01, 2025	25,050	24,200	24,200	25,650	23,750	23,579
July 31, 2025	25,050	25,000	25,000	25,500	24,850	8,031
July 30, 2025	25,750	25,000	25,000	25,750	24,650	9,532
July 29, 2025	25,350	25,050	25,050	25,350	24,800	13,837
July 28, 2025	25,550	25,350	25,350	25,950	24,750	20,824
July 25, 2025	26,250	25,550	25,550	26,250	25,350	17,568
July 24, 2025	26,050	26,250	26,250	28,000	25,950	14,323
July 23, 2025	26,500	26,050	26,050	26,500	25,300	40,942
July 22, 2025	26,400	26,600	26,600	26,900	26,100	10,842
July 21, 2025	26,650	26,400	26,400	27,000	26,050	12,068
July 18, 2025	26,750	26,650	26,650	27,500	26,550	13,500
July 17, 2025	27,900	27,000	27,000	27,900	26,850	14,761
July 16, 2025	27,800	27,900	27,900	28,200	27,400	9,314
July 15, 2025	28,000	27,800	27,800	28,200	27,450	15,622
July 14, 2025	28,000	28,250	28,250	28,250	27,800	18,870
July 11, 2025	28,450	28,200	28,200	28,700	28,000	9,391
July 10, 2025	28,500	28,450	28,450	29,200	27,900	11,881
July 09, 2025	27,550	28,500	28,500	29,450	27,400	24,711
July 08, 2025	27,250	27,550	27,550	27,750	27,050	16,664
July 07, 2025	26,550	27,350	27,350	27,700	26,400	23,175
July 04, 2025	26,450	26,550	26,550	27,050	26,300	24,347
July 03, 2025	25,600	26,450	26,450	27,100	25,600	37,939
July 02, 2025	26,200	25,350	25,350	26,200	25,000	22,393
July 01, 2025	25,550	26,200	26,200	27,000	25,200	32,856
June 30, 2025	24,750	25,550	25,550	25,750	24,650	16,384
June 27, 2025	25,300	24,750	24,750	25,900	24,550	14,911
June 26, 2025	25,850	25,300	25,300	26,250	23,900	22,139
June 25, 2025	26,300	26,250	26,250	26,300	25,850	7,839
June 24, 2025	25,900	26,300	26,300	26,400	25,550	24,183
June 23, 2025	25,250	25,900	25,900	26,100	25,100	37,684
June 20, 2025	25,550	25,250	25,250	25,900	25,100	22,063

KISCO Holdings Corp. (001940.KS) KSC