KISCO Holdings Corp. 001940
KRX · South Korea · Non-Energy Minerals
KRW 25,650.00+300.00 (+1.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 25,650.00 | +1.18% | KRW 25,750.00 | KRW 25,750.00 | KRW 24,900.00 | 4.24K |
| 2026-10-01 | KRW 25,350.00 | -0.20% | KRW 26,150.00 | KRW 26,300.00 | KRW 25,100.00 | 3.15K |
| 2026-09-30 | KRW 25,400.00 | -1.74% | KRW 25,850.00 | KRW 25,850.00 | KRW 25,400.00 | 3.21K |
| 2026-09-29 | KRW 25,850.00 | -3.36% | KRW 26,750.00 | KRW 26,750.00 | KRW 25,500.00 | 6.80K |
| 2026-09-28 | KRW 26,750.00 | +1.33% | KRW 26,400.00 | KRW 26,900.00 | KRW 26,050.00 | 4.50K |
| 2026-09-23 | KRW 26,400.00 | -4.35% | KRW 27,500.00 | KRW 27,500.00 | KRW 26,100.00 | 6.23K |
| 2026-09-22 | KRW 27,600.00 | +3.56% | KRW 26,750.00 | KRW 27,600.00 | KRW 26,400.00 | 4.40K |
| 2026-09-21 | KRW 26,650.00 | +0.95% | KRW 26,400.00 | KRW 27,050.00 | KRW 26,400.00 | 4.57K |
| 2026-09-18 | KRW 26,400.00 | -0.75% | KRW 26,500.00 | KRW 26,800.00 | KRW 26,000.00 | 12.32K |
| 2026-09-17 | KRW 26,600.00 | +0.19% | KRW 26,250.00 | KRW 26,650.00 | KRW 26,050.00 | 2.59K |
| 2026-09-16 | KRW 26,550.00 | +0.38% | KRW 26,850.00 | KRW 26,850.00 | KRW 25,900.00 | 3.68K |
| 2026-09-15 | KRW 26,450.00 | -1.86% | KRW 26,850.00 | KRW 27,100.00 | KRW 26,000.00 | 5.38K |
| 2026-09-14 | KRW 26,950.00 | +4.66% | KRW 25,800.00 | KRW 26,950.00 | KRW 25,800.00 | 4.32K |
| 2026-09-11 | KRW 25,750.00 | -2.65% | KRW 26,050.00 | KRW 26,550.00 | KRW 25,750.00 | 1.15K |
| 2026-09-10 | KRW 26,450.00 | +4.13% | KRW 25,300.00 | KRW 26,450.00 | KRW 25,300.00 | 18.22K |
| 2026-09-09 | KRW 25,400.00 | +0.40% | KRW 25,100.00 | KRW 25,700.00 | KRW 25,100.00 | 2.67K |
| 2026-09-08 | KRW 25,300.00 | -3.07% | KRW 26,050.00 | KRW 26,100.00 | KRW 25,250.00 | 12.82K |
| 2026-09-07 | KRW 26,100.00 | -4.04% | KRW 27,100.00 | KRW 27,100.00 | KRW 26,100.00 | 9.82K |
| 2026-09-04 | KRW 27,200.00 | -0.91% | KRW 27,600.00 | KRW 27,600.00 | KRW 26,300.00 | 4.23K |
| 2026-09-03 | KRW 27,450.00 | +0.73% | KRW 27,250.00 | KRW 27,650.00 | KRW 27,100.00 | 4.76K |
| 2026-09-02 | KRW 27,250.00 | -2.15% | KRW 27,800.00 | KRW 27,900.00 | KRW 27,150.00 | 12.12K |
| 2026-09-01 | KRW 27,850.00 | -1.76% | KRW 28,300.00 | KRW 28,400.00 | KRW 27,700.00 | 25.75K |
| 2026-08-31 | KRW 28,350.00 | +0.18% | KRW 28,100.00 | KRW 28,500.00 | KRW 27,950.00 | 24.83K |
| 2026-08-28 | KRW 28,300.00 | +1.25% | KRW 28,500.00 | KRW 28,500.00 | KRW 27,750.00 | 16.53K |
| 2026-08-27 | KRW 27,950.00 | -1.24% | KRW 28,300.00 | KRW 28,300.00 | KRW 27,650.00 | 5.26K |
| 2026-08-26 | KRW 28,300.00 | +0.18% | KRW 28,250.00 | KRW 28,400.00 | KRW 27,650.00 | 6.37K |
| 2026-08-25 | KRW 28,250.00 | +4.63% | KRW 27,100.00 | KRW 28,500.00 | KRW 26,800.00 | 52.51K |
| 2026-08-24 | KRW 27,000.00 | -0.55% | KRW 27,100.00 | KRW 27,500.00 | KRW 26,650.00 | 38.16K |
| 2026-08-21 | KRW 27,150.00 | -1.27% | KRW 27,600.00 | KRW 27,900.00 | KRW 26,650.00 | 39.46K |
| 2026-08-20 | KRW 27,500.00 | -0.90% | KRW 27,550.00 | KRW 28,100.00 | KRW 26,600.00 | 35.47K |
| 2026-08-19 | KRW 27,750.00 | +0.18% | KRW 27,500.00 | KRW 28,650.00 | KRW 27,100.00 | 15.64K |
| 2026-08-18 | KRW 27,700.00 | -0.72% | KRW 27,700.00 | KRW 27,700.00 | KRW 26,750.00 | 12.50K |
| 2026-08-14 | KRW 27,900.00 | +2.57% | KRW 26,850.00 | KRW 27,900.00 | KRW 26,850.00 | 7.45K |
| 2026-08-13 | KRW 27,200.00 | +1.30% | KRW 26,900.00 | KRW 27,900.00 | KRW 26,900.00 | 8.21K |
| 2026-08-12 | KRW 26,850.00 | +0.94% | KRW 26,400.00 | KRW 27,300.00 | KRW 26,400.00 | 13.68K |
| 2026-08-11 | KRW 26,600.00 | -0.56% | KRW 26,350.00 | KRW 26,900.00 | KRW 26,250.00 | 4.12K |
| 2026-08-10 | KRW 26,750.00 | +1.13% | KRW 26,400.00 | KRW 26,900.00 | KRW 25,950.00 | 4.73K |
| 2026-08-07 | KRW 26,450.00 | -0.94% | KRW 26,600.00 | KRW 26,900.00 | KRW 26,100.00 | 3.70K |
| 2026-08-06 | KRW 26,700.00 | +0.75% | KRW 26,500.00 | KRW 27,000.00 | KRW 26,050.00 | 9.57K |
| 2026-08-05 | KRW 26,500.00 | -5.69% | KRW 28,200.00 | KRW 28,500.00 | KRW 26,450.00 | 17.88K |
| 2026-08-04 | KRW 28,100.00 | +2.00% | KRW 27,550.00 | KRW 28,300.00 | KRW 27,550.00 | 27.55K |
| 2026-08-03 | KRW 27,550.00 | +2.23% | KRW 27,350.00 | KRW 27,950.00 | KRW 26,950.00 | 25.38K |
| 2026-07-31 | KRW 26,950.00 | +1.51% | KRW 26,550.00 | KRW 27,350.00 | KRW 26,400.00 | 19.28K |
| 2026-07-30 | KRW 26,550.00 | +2.71% | KRW 25,800.00 | KRW 26,550.00 | KRW 25,600.00 | 37.80K |
| 2026-07-29 | KRW 25,850.00 | -0.39% | KRW 26,100.00 | KRW 26,100.00 | KRW 25,350.00 | 19.82K |
| 2026-07-28 | KRW 25,950.00 | -0.19% | KRW 25,400.00 | KRW 26,050.00 | KRW 25,400.00 | 25.82K |
| 2026-07-27 | KRW 26,000.00 | +0.97% | KRW 25,900.00 | KRW 26,050.00 | KRW 25,250.00 | 15.66K |
| 2026-07-24 | KRW 25,750.00 | +1.18% | KRW 25,750.00 | KRW 26,100.00 | KRW 25,050.00 | 16.63K |
| 2026-07-23 | KRW 25,450.00 | +1.39% | KRW 25,750.00 | KRW 25,850.00 | KRW 25,200.00 | 3.82K |
| 2026-07-22 | KRW 25,100.00 | -0.20% | KRW 25,450.00 | KRW 26,500.00 | KRW 25,100.00 | 17.35K |
| 2026-07-21 | KRW 25,150.00 | -0.79% | KRW 25,500.00 | KRW 25,550.00 | KRW 25,000.00 | 9.65K |
| 2026-07-20 | KRW 25,350.00 | +1.00% | KRW 25,050.00 | KRW 25,450.00 | KRW 24,800.00 | 6.24K |
| 2026-07-16 | KRW 25,100.00 | -0.79% | KRW 25,200.00 | KRW 25,300.00 | KRW 24,800.00 | 14.98K |
| 2026-07-15 | KRW 25,300.00 | +1.40% | KRW 25,100.00 | KRW 25,500.00 | KRW 24,800.00 | 10.01K |
| 2026-07-14 | KRW 24,950.00 | -2.35% | KRW 25,450.00 | KRW 25,500.00 | KRW 24,850.00 | 6.18K |
| 2026-07-13 | KRW 25,550.00 | +2.20% | KRW 24,800.00 | KRW 25,550.00 | KRW 24,800.00 | 12.55K |
| 2026-07-10 | KRW 25,000.00 | +1.21% | KRW 24,750.00 | KRW 25,400.00 | KRW 24,700.00 | 4.05K |
| 2026-07-09 | KRW 24,700.00 | -1.00% | KRW 24,950.00 | KRW 25,150.00 | KRW 24,450.00 | 13.09K |
| 2026-07-08 | KRW 24,950.00 | -4.59% | KRW 26,150.00 | KRW 26,200.00 | KRW 24,950.00 | 5.98K |
| 2026-07-07 | KRW 26,150.00 | +0.77% | KRW 25,950.00 | KRW 26,450.00 | KRW 25,875.00 | 7.25K |
| 2026-07-06 | KRW 25,950.00 | +4.01% | KRW 25,150.00 | KRW 26,300.00 | KRW 24,400.00 | 11.18K |
| 2026-07-03 | KRW 24,950.00 | +2.04% | KRW 24,200.00 | KRW 25,000.00 | KRW 24,200.00 | 7.38K |
| 2026-07-02 | KRW 24,450.00 | -0.20% | KRW 24,050.00 | KRW 24,700.00 | KRW 23,850.00 | 15.28K |
| 2026-07-01 | KRW 24,500.00 | +1.03% | KRW 24,050.00 | KRW 24,600.00 | KRW 24,050.00 | 2.28K |
| 2026-06-30 | KRW 24,250.00 | -0.21% | KRW 24,100.00 | KRW 24,500.00 | KRW 24,000.00 | 5.19K |
| 2026-06-29 | KRW 24,300.00 | +1.04% | KRW 23,900.00 | KRW 24,300.00 | KRW 23,900.00 | 2.54K |
| 2026-06-26 | KRW 24,050.00 | -0.82% | KRW 24,700.00 | KRW 24,700.00 | KRW 23,800.00 | 16.10K |
| 2026-06-25 | KRW 24,250.00 | -0.21% | KRW 24,550.00 | KRW 24,600.00 | KRW 24,250.00 | 2.53K |
| 2026-06-24 | KRW 24,300.00 | -0.41% | KRW 24,200.00 | KRW 24,600.00 | KRW 23,250.00 | 13.58K |
| 2026-06-23 | KRW 24,400.00 | -0.41% | KRW 24,350.00 | KRW 24,700.00 | KRW 24,200.00 | 13.47K |
| 2026-06-22 | KRW 24,500.00 | +1.66% | KRW 24,100.00 | KRW 24,650.00 | KRW 24,000.00 | 9.45K |
| 2026-06-19 | KRW 24,100.00 | -0.21% | KRW 24,650.00 | KRW 24,650.00 | KRW 23,500.00 | 12.72K |
| 2026-06-18 | KRW 24,150.00 | -0.82% | KRW 24,050.00 | KRW 24,650.00 | KRW 23,900.00 | 7.76K |
| 2026-06-17 | KRW 24,350.00 | 0.00% | KRW 24,100.00 | KRW 24,800.00 | KRW 23,950.00 | 6.74K |
| 2026-06-16 | KRW 24,350.00 | +1.67% | KRW 24,000.00 | KRW 24,350.00 | KRW 23,650.00 | 3.23K |
| 2026-06-15 | KRW 23,950.00 | +3.01% | KRW 24,300.00 | KRW 24,300.00 | KRW 23,600.00 | 2.90K |
| 2026-06-12 | KRW 23,250.00 | 0.00% | KRW 23,250.00 | KRW 23,800.00 | KRW 23,200.00 | 2.76K |
| 2026-06-11 | KRW 23,250.00 | -1.06% | KRW 23,050.00 | KRW 23,850.00 | KRW 22,300.00 | 13.25K |
| 2026-06-10 | KRW 23,500.00 | +10.85% | KRW 23,250.00 | KRW 23,850.00 | KRW 22,600.00 | 14.45K |
| 2026-06-09 | KRW 21,200.00 | +1.68% | KRW 21,250.00 | KRW 21,450.00 | KRW 20,850.00 | 2.78K |
| 2026-06-08 | KRW 20,850.00 | -1.65% | KRW 21,150.00 | KRW 21,150.00 | KRW 20,200.00 | 9.87K |
| 2026-06-05 | KRW 21,200.00 | -0.70% | KRW 21,500.00 | KRW 21,850.00 | KRW 20,500.00 | 6.68K |
| 2026-06-04 | KRW 21,350.00 | +4.91% | KRW 20,550.00 | KRW 22,350.00 | KRW 20,550.00 | 4.51K |
| 2026-06-02 | KRW 20,350.00 | -1.93% | KRW 20,600.00 | KRW 21,100.00 | KRW 20,150.00 | 14.02K |
| 2026-06-01 | KRW 20,750.00 | -5.25% | KRW 22,350.00 | KRW 22,350.00 | KRW 20,400.00 | 9.12K |
| 2026-05-29 | KRW 21,900.00 | -2.67% | KRW 22,650.00 | KRW 22,650.00 | KRW 21,750.00 | 7.66K |
| 2026-05-28 | KRW 22,500.00 | -1.75% | KRW 23,000.00 | KRW 23,100.00 | KRW 21,950.00 | 14.58K |
| 2026-05-27 | KRW 22,900.00 | -1.93% | KRW 23,400.00 | KRW 23,400.00 | KRW 22,500.00 | 18.36K |
| 2026-05-26 | KRW 23,350.00 | -0.43% | KRW 24,000.00 | KRW 24,100.00 | KRW 23,300.00 | 6.68K |
| 2026-05-22 | KRW 23,450.00 | +3.08% | KRW 23,250.00 | KRW 23,650.00 | KRW 22,500.00 | 5.31K |