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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	26,000	26,000	26,000	26,400	25,850	14,584
November 19, 2025	26,000	26,000	26,000	26,300	25,650	18,239
November 18, 2025	26,550	26,200	26,200	26,950	25,350	15,625
November 17, 2025	27,800	26,950	26,950	27,800	26,600	24,271
November 14, 2025	27,300	27,350	27,350	27,700	26,800	14,379
November 13, 2025	27,000	27,250	27,250	27,500	26,800	10,501
November 12, 2025	26,750	27,100	27,100	27,100	26,700	9,421
November 11, 2025	26,500	26,800	26,800	26,850	26,450	8,923
November 10, 2025	26,200	26,550	26,550	27,000	26,150	9,487
November 07, 2025	25,550	26,200	26,200	26,200	25,500	11,379
November 06, 2025	25,300	25,550	25,550	25,750	24,950	9,252
November 05, 2025	24,950	25,300	25,300	26,950	24,600	24,847
November 04, 2025	25,550	25,000	25,000	25,550	24,850	17,193
November 03, 2025	25,650	25,300	25,300	25,650	25,300	20,384
October 31, 2025	25,500	25,600	25,600	25,800	25,500	8,350
October 30, 2025	25,550	25,600	25,600	25,650	25,400	13,130
October 29, 2025	25,800	25,650	25,650	25,900	25,300	9,164
October 28, 2025	25,650	25,550	25,550	25,850	25,200	17,095
October 27, 2025	26,050	25,650	25,650	26,150	25,350	14,791
October 24, 2025	26,100	25,950	25,950	26,100	25,550	15,581
October 23, 2025	25,700	25,900	25,900	26,100	25,550	13,639
October 22, 2025	25,400	25,700	25,700	25,700	25,350	10,232
October 21, 2025	25,250	25,400	25,400	25,550	25,250	4,376
October 20, 2025	24,750	25,250	25,250	25,250	24,700	11,435
October 17, 2025	25,150	24,700	24,700	25,300	24,100	30,552
October 16, 2025	25,250	25,200	25,200	25,600	25,100	16,189
October 15, 2025	24,900	25,200	25,200	25,500	24,900	10,506
October 14, 2025	25,000	24,850	24,850	25,100	24,800	13,746
October 13, 2025	25,050	24,800	24,800	25,900	24,800	40,419
October 10, 2025	25,800	25,450	25,450	25,950	25,200	20,038
October 02, 2025	25,900	25,750	25,750	25,900	25,650	9,791
October 01, 2025	25,900	25,800	25,800	26,100	25,650	8,197
September 30, 2025	26,100	25,850	25,850	26,100	25,700	2,708
September 29, 2025	25,800	26,000	26,000	26,100	25,600	12,149
September 26, 2025	26,100	25,800	25,800	26,100	25,500	24,199
September 25, 2025	26,150	26,100	26,100	26,450	25,600	24,750
September 24, 2025	27,100	26,350	26,350	27,200	26,050	29,978
September 23, 2025	26,600	27,100	27,100	27,200	26,500	16,041
September 22, 2025	26,750	26,800	26,800	26,850	26,400	7,068
September 19, 2025	26,700	26,750	26,750	26,900	26,600	7,846
September 18, 2025	26,700	26,700	26,700	26,950	26,500	17,693
September 17, 2025	26,750	26,700	26,700	26,950	26,600	7,205
September 16, 2025	26,750	26,750	26,750	26,950	26,600	7,573
September 15, 2025	26,650	26,750	26,750	26,900	26,500	12,709
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

KISCO Holdings Corp. (001940.KS) KSC