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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	25,600	25,550	25,550	25,950	25,400	37,752
June 18, 2025	26,600	26,900	25,900	27,400	26,300	32,988
June 17, 2025	26,800	26,600	25,611.15	27,400	26,050	41,510
June 16, 2025	25,950	26,650	26,650	27,050	25,500	35,128
June 13, 2025	26,500	26,000	26,000	26,700	25,500	40,273
June 12, 2025	26,850	26,550	26,550	27,000	26,300	25,805
June 11, 2025	26,250	26,850	26,850	27,050	25,750	26,740
June 10, 2025	27,900	26,250	26,250	27,900	26,050	61,024
June 09, 2025	26,100	27,100	27,100	27,800	25,700	41,188
June 05, 2025	24,800	25,700	25,700	25,950	24,800	51,652
June 04, 2025	23,450	24,750	24,750	25,300	23,450	43,831
June 02, 2025	24,100	23,450	23,450	24,100	23,200	20,547
May 30, 2025	24,000	24,100	24,100	24,350	23,800	16,737
May 29, 2025	23,000	24,000	24,000	24,250	22,800	38,795
May 28, 2025	22,050	23,000	23,000	23,100	22,050	28,497
May 27, 2025	22,300	22,050	22,050	22,400	21,800	13,984
May 26, 2025	21,650	22,250	22,250	22,350	21,600	11,755
May 23, 2025	21,350	21,500	21,500	22,050	21,350	22,778
May 22, 2025	22,350	21,550	21,550	22,350	21,500	14,551

KISCO Holdings Corp. (001940.KS) KSC