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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	10,140	10,040	10,040	10,140	10,010	71,252
October 23, 2025	10,240	10,090	10,090	10,380	10,080	39,600
October 22, 2025	10,120	10,240	10,240	10,270	10,120	29,053
October 21, 2025	10,120	10,190	10,190	10,260	10,110	13,735
October 20, 2025	10,110	10,120	10,120	10,130	9,910	22,146
October 17, 2025	10,160	10,100	10,100	10,170	10,000	36,416
October 16, 2025	10,140	10,160	10,160	10,230	10,100	13,262
October 15, 2025	10,260	10,140	10,140	10,260	10,130	10,173
October 14, 2025	10,130	10,140	10,140	10,220	10,090	22,559
October 13, 2025	10,040	10,130	10,130	10,170	9,890	39,449
October 10, 2025	10,070	10,040	10,040	10,090	9,480	62,467
October 02, 2025	10,050	10,100	10,100	10,200	9,980	6,366
October 01, 2025	10,250	10,040	10,040	10,250	9,980	21,921
September 30, 2025	10,000	10,130	10,130	10,150	9,990	19,178
September 29, 2025	10,200	10,000	10,000	10,250	9,990	14,720
September 26, 2025	10,200	10,020	10,020	10,200	10,000	34,575
September 25, 2025	10,070	10,160	10,160	10,300	10,070	33,021
September 24, 2025	10,190	10,170	10,170	10,370	10,100	39,001
September 23, 2025	10,440	10,260	10,260	10,500	10,170	40,433
September 22, 2025	10,360	10,440	10,440	10,600	10,300	26,369
September 19, 2025	10,380	10,430	10,430	10,520	10,300	49,407
September 18, 2025	10,310	10,360	10,360	10,410	10,230	17,148
September 17, 2025	10,370	10,360	10,360	10,400	10,230	31,859
September 16, 2025	10,410	10,370	10,370	10,480	10,200	63,269
September 15, 2025	10,040	10,410	10,410	10,500	9,940	112,592
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

KISCO Corp. (104700.KS) KSC