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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	9,700	9,530	9,530	9,700	9,260	123,345
June 18, 2025	9,960	10,090	9,690	10,130	9,910	143,468
June 17, 2025	9,910	9,960	9,565.15	10,080	9,870	72,098
June 16, 2025	9,860	9,880	9,488.33	10,030	9,800	55,153
June 13, 2025	10,000	9,820	9,820	10,010	9,640	73,509
June 12, 2025	10,000	9,820	9,820	10,120	9,820	52,761
June 11, 2025	9,950	10,000	10,000	10,040	9,760	65,045
June 10, 2025	9,770	9,800	9,800	9,940	9,600	68,752
June 09, 2025	9,680	9,760	9,760	9,860	9,680	36,882
June 05, 2025	9,250	9,590	9,590	9,650	9,170	66,690
June 04, 2025	8,970	9,260	9,260	9,360	8,970	25,730
June 02, 2025	9,180	8,950	8,950	9,190	8,880	43,414
May 30, 2025	9,500	9,290	9,290	9,510	9,150	25,037
May 29, 2025	9,450	9,490	9,490	9,500	9,140	34,327
May 28, 2025	9,200	9,350	9,350	9,450	9,140	109,549

KISCO Corp. (104700.KS) KSC