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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,550	9,450	9,450	9,550	9,390	23,791
February 19, 2026	9,550	9,510	9,510	9,600	9,450	20,453
February 13, 2026	9,430	9,480	9,480	9,540	9,310	29,255
February 12, 2026	9,480	9,440	9,440	9,480	9,310	16,685
February 11, 2026	9,440	9,360	9,360	9,450	9,230	17,020
February 10, 2026	9,300	9,260	9,260	9,390	9,220	39,147
February 09, 2026	9,240	9,200	9,200	9,320	9,050	38,631
February 06, 2026	10,140	9,240	9,240	10,380	9,050	222,027
February 05, 2026	9,260	8,970	8,970	9,360	8,950	81,132
February 04, 2026	9,180	9,220	9,220	9,370	9,160	18,086
February 03, 2026	9,490	9,180	9,180	9,490	9,170	26,207
February 02, 2026	9,370	9,270	9,270	9,390	9,200	17,927
January 30, 2026	9,540	9,360	9,360	9,690	9,360	36,149
January 29, 2026	9,560	9,530	9,530	9,670	9,300	47,246
January 28, 2026	9,850	9,640	9,640	9,850	9,550	49,053
January 27, 2026	9,950	9,810	9,810	10,070	9,780	25,757
January 26, 2026	9,860	10,000	10,000	10,030	9,860	14,769
January 23, 2026	10,000	9,930	9,930	10,080	9,920	59,573
January 22, 2026	9,900	9,990	9,990	10,020	9,900	58,973
January 21, 2026	9,990	9,970	9,970	10,170	9,970	38,747
January 20, 2026	9,960	10,000	10,000	10,130	9,960	11,149
January 19, 2026	9,880	10,080	10,080	10,080	9,880	51,397
January 16, 2026	9,990	9,950	9,950	10,050	9,690	75,878
January 15, 2026	9,910	9,890	9,890	10,010	9,860	72,103
January 14, 2026	9,940	9,990	9,990	9,990	9,880	19,240
January 13, 2026	9,890	9,880	9,880	9,950	9,870	61,491
January 12, 2026	9,770	9,890	9,890	9,990	9,770	74,428
January 09, 2026	9,900	9,710	9,710	9,910	9,710	79,026
January 08, 2026	9,870	9,740	9,740	9,930	9,680	75,911
January 07, 2026	9,890	9,900	9,900	9,940	9,820	46,604
January 06, 2026	9,870	9,900	9,900	9,940	9,810	21,892
January 05, 2026	9,800	9,780	9,780	9,940	9,730	74,121
January 02, 2026	9,930	9,800	9,800	10,020	9,800	52,619
December 30, 2025	9,900	9,930	9,930	9,990	9,690	51,779
December 29, 2025	10,230	9,990	9,990	10,270	9,620	33,334
December 26, 2025	10,150	10,350	9,550	10,370	10,100	55,992
December 24, 2025	10,030	10,180	10,180	10,240	9,990	34,986
December 23, 2025	9,990	10,020	10,020	10,030	9,970	13,679
December 22, 2025	10,060	9,990	9,990	10,060	9,970	8,436
December 19, 2025	10,100	10,010	10,010	10,100	9,970	7,169
December 18, 2025	10,040	9,990	9,990	10,060	9,960	31,812
December 17, 2025	9,990	10,040	10,040	10,060	9,970	11,433
December 16, 2025	9,970	10,020	10,020	10,030	9,960	13,138
December 15, 2025	10,000	10,010	10,010	10,100	9,960	9,745
December 12, 2025	9,970	9,990	9,990	10,020	9,970	5,996
December 11, 2025	10,090	9,970	9,970	10,090	9,940	24,456
December 10, 2025	10,010	9,990	9,990	10,040	9,980	13,413
December 09, 2025	10,000	10,010	10,010	10,020	9,930	12,088
December 08, 2025	10,000	10,010	10,010	10,020	9,960	14,118
December 05, 2025	10,100	10,000	10,000	10,100	9,990	14,516
December 04, 2025	10,080	10,050	10,050	10,080	9,990	14,668
December 03, 2025	10,100	10,010	10,010	10,100	9,990	14,950
December 02, 2025	10,000	10,000	10,000	10,070	9,960	8,992
December 01, 2025	10,000	10,000	10,000	10,080	9,990	12,437
November 28, 2025	10,010	10,080	10,080	10,090	9,980	54,873
November 27, 2025	9,910	9,990	9,990	10,000	9,910	8,389
November 26, 2025	9,760	9,910	9,910	9,980	9,620	49,732
November 25, 2025	9,620	9,760	9,760	9,820	9,620	17,375
November 24, 2025	9,880	9,620	9,620	9,880	9,620	53,721
November 21, 2025	9,890	9,830	9,830	10,000	9,780	28,200

KISCO Corp. (104700.KS) KSC