KISCO Corp. - 104700.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	9,990	10,040	10,040	10,100	9,900	55,693
September 11, 2025	10,030	9,900	9,900	10,100	9,900	84,671
September 10, 2025	10,010	10,060	10,060	10,100	10,000	52,524
September 09, 2025	10,000	10,010	10,010	10,100	9,880	51,467
September 08, 2025	9,960	10,000	10,000	10,060	9,910	50,459
September 05, 2025	9,980	9,960	9,960	10,000	9,820	29,683
September 04, 2025	9,880	9,940	9,940	9,990	9,870	14,804
September 03, 2025	9,830	9,880	9,880	9,960	9,800	18,260
September 02, 2025	9,900	9,890	9,890	10,020	9,890	7,287
September 01, 2025	9,940	9,900	9,900	10,020	9,900	41,751
August 29, 2025	10,050	9,970	9,970	10,060	9,870	27,290
August 28, 2025	9,850	9,980	9,980	10,000	9,780	27,249
August 27, 2025	10,030	9,900	9,900	10,090	9,800	64,152
August 26, 2025	10,100	10,040	10,040	10,100	9,950	41,094
August 25, 2025	10,150	9,970	9,970	10,150	9,970	53,214
August 22, 2025	10,090	10,110	10,110	10,150	9,950	66,889
August 21, 2025	10,050	10,090	10,090	10,160	9,890	145,389
August 20, 2025	9,700	10,040	10,040	10,080	9,180	504,125
August 19, 2025	8,890	9,310	9,310	9,500	8,890	99,548
August 18, 2025	8,890	8,860	8,860	8,890	8,750	22,792
August 14, 2025	9,080	8,890	8,890	9,080	8,800	28,119
August 13, 2025	9,170	8,980	8,980	9,170	8,710	55,242
August 12, 2025	9,150	9,010	9,010	9,200	9,000	19,323
August 11, 2025	9,020	9,050	9,050	9,070	8,890	19,965
August 08, 2025	9,100	8,970	8,970	9,140	8,930	24,546
August 07, 2025	9,140	9,040	9,040	9,140	8,920	16,811
August 06, 2025	8,960	8,960	8,960	9,090	8,900	37,627
August 05, 2025	9,040	8,960	8,960	9,070	8,850	23,214
August 04, 2025	8,830	8,910	8,910	9,000	8,730	14,009
August 01, 2025	9,260	8,830	8,830	9,280	8,790	67,448
July 31, 2025	9,230	9,280	9,280	9,370	9,170	12,615
July 30, 2025	9,330	9,230	9,230	9,350	9,180	12,843
July 29, 2025	9,260	9,300	9,300	9,390	9,110	10,845
July 28, 2025	9,500	9,270	9,270	9,500	9,000	28,221
July 25, 2025	9,410	9,490	9,490	9,540	9,380	12,478
July 24, 2025	9,760	9,450	9,450	9,770	9,370	18,030
July 23, 2025	9,590	9,520	9,520	9,730	9,410	23,321
July 22, 2025	9,710	9,580	9,580	9,730	9,510	11,532
July 21, 2025	9,740	9,670	9,670	9,780	9,630	16,757
July 18, 2025	9,610	9,680	9,680	9,730	9,520	26,297
July 17, 2025	9,880	9,600	9,600	9,880	9,510	32,194
July 16, 2025	9,660	9,840	9,840	10,000	9,560	88,465
July 15, 2025	9,670	9,660	9,660	9,700	9,530	14,861
July 14, 2025	9,600	9,650	9,650	9,720	9,500	38,069
July 11, 2025	9,590	9,600	9,600	9,670	9,520	39,081
July 10, 2025	9,760	9,560	9,560	9,760	9,460	27,731
July 09, 2025	9,450	9,670	9,670	9,770	9,350	79,152
July 08, 2025	9,390	9,440	9,440	9,540	9,310	39,699
July 07, 2025	9,380	9,440	9,440	9,500	9,250	31,638
July 04, 2025	9,370	9,360	9,360	9,490	9,250	29,774
July 03, 2025	9,200	9,370	9,370	9,400	9,110	49,357
July 02, 2025	9,250	9,050	9,050	9,260	8,970	20,303
July 01, 2025	9,000	9,140	9,140	9,250	9,000	30,865
June 30, 2025	9,010	9,000	9,000	9,110	8,950	18,693
June 27, 2025	9,050	9,010	9,010	9,090	8,920	14,298
June 26, 2025	9,090	8,950	8,950	9,220	8,940	78,600
June 25, 2025	9,350	9,080	9,080	9,350	9,080	51,000
June 24, 2025	9,240	9,290	9,290	9,430	9,120	62,063
June 23, 2025	9,280	9,240	9,240	9,290	9,090	36,599
June 20, 2025	9,530	9,290	9,290	9,530	9,190	95,611

KISCO Corp. (104700.KS) KSC