Kisco Corp. 104700
KRX · South Korea · Non-Energy Minerals
KRW 9,360.00-90.00 (-0.95%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 9,340.00 | -1.16% | KRW 9,490.00 | KRW 9,490.00 | KRW 9,320.00 | 17.60K |
| 2026-10-01 | KRW 9,450.00 | +1.50% | KRW 10,340.00 | KRW 10,390.00 | KRW 9,450.00 | 134.50K |
| 2026-09-30 | KRW 9,310.00 | -0.11% | KRW 9,590.00 | KRW 9,590.00 | KRW 9,250.00 | 17.09K |
| 2026-09-29 | KRW 9,320.00 | -2.71% | KRW 9,480.00 | KRW 9,550.00 | KRW 9,290.00 | 14.68K |
| 2026-09-28 | KRW 9,580.00 | +1.38% | KRW 9,400.00 | KRW 9,580.00 | KRW 9,330.00 | 13.57K |
| 2026-09-23 | KRW 9,450.00 | -1.15% | KRW 9,460.00 | KRW 9,570.00 | KRW 9,340.00 | 13.52K |
| 2026-09-22 | KRW 9,560.00 | +0.53% | KRW 9,430.00 | KRW 9,560.00 | KRW 9,380.00 | 13.32K |
| 2026-09-21 | KRW 9,510.00 | +0.11% | KRW 9,360.00 | KRW 9,600.00 | KRW 9,250.00 | 27.65K |
| 2026-09-18 | KRW 9,500.00 | -0.31% | KRW 9,470.00 | KRW 9,500.00 | KRW 9,310.00 | 38.94K |
| 2026-09-17 | KRW 9,530.00 | +0.85% | KRW 9,570.00 | KRW 9,570.00 | KRW 9,410.00 | 7.25K |
| 2026-09-16 | KRW 9,450.00 | -0.63% | KRW 9,590.00 | KRW 9,590.00 | KRW 9,300.00 | 12.51K |
| 2026-09-15 | KRW 9,510.00 | -0.94% | KRW 9,700.00 | KRW 9,800.00 | KRW 9,350.00 | 15.51K |
| 2026-09-14 | KRW 9,600.00 | +0.95% | KRW 9,490.00 | KRW 9,650.00 | KRW 9,310.00 | 11.80K |
| 2026-09-11 | KRW 9,510.00 | -0.31% | KRW 9,540.00 | KRW 9,660.00 | KRW 9,400.00 | 6.92K |
| 2026-09-10 | KRW 9,540.00 | +0.32% | KRW 9,490.00 | KRW 9,540.00 | KRW 9,360.00 | 11.17K |
| 2026-09-09 | KRW 9,510.00 | +0.53% | KRW 9,390.00 | KRW 9,510.00 | KRW 8,990.00 | 18.37K |
| 2026-09-08 | KRW 9,460.00 | -0.94% | KRW 9,880.00 | KRW 9,880.00 | KRW 9,400.00 | 18.11K |
| 2026-09-07 | KRW 9,550.00 | -1.55% | KRW 9,720.00 | KRW 9,810.00 | KRW 9,420.00 | 26.48K |
| 2026-09-04 | KRW 9,700.00 | -2.41% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,640.00 | 35.83K |
| 2026-09-03 | KRW 9,940.00 | +0.51% | KRW 9,900.00 | KRW 10,100.00 | KRW 9,840.00 | 89.86K |
| 2026-09-02 | KRW 9,890.00 | +0.30% | KRW 9,820.00 | KRW 10,050.00 | KRW 9,540.00 | 60.72K |
| 2026-09-01 | KRW 9,860.00 | -1.79% | KRW 9,970.00 | KRW 10,080.00 | KRW 9,760.00 | 59.74K |
| 2026-08-31 | KRW 10,040.00 | -0.79% | KRW 10,050.00 | KRW 10,080.00 | KRW 9,920.00 | 32.11K |
| 2026-08-28 | KRW 10,120.00 | +2.64% | KRW 9,970.00 | KRW 10,120.00 | KRW 9,790.00 | 48.00K |
| 2026-08-27 | KRW 9,860.00 | -0.30% | KRW 9,810.00 | KRW 9,970.00 | KRW 9,800.00 | 53.38K |
| 2026-08-26 | KRW 9,890.00 | -0.40% | KRW 9,990.00 | KRW 9,990.00 | KRW 9,690.00 | 8.63K |
| 2026-08-25 | KRW 9,930.00 | +0.10% | KRW 9,920.00 | KRW 9,930.00 | KRW 9,720.00 | 7.89K |
| 2026-08-24 | KRW 9,920.00 | +2.37% | KRW 9,510.00 | KRW 9,940.00 | KRW 9,510.00 | 52.63K |
| 2026-08-21 | KRW 9,690.00 | -0.41% | KRW 9,820.00 | KRW 9,830.00 | KRW 9,440.00 | 45.61K |
| 2026-08-20 | KRW 9,730.00 | -0.21% | KRW 9,770.00 | KRW 9,770.00 | KRW 9,590.00 | 35.11K |
| 2026-08-19 | KRW 9,750.00 | -1.22% | KRW 9,980.00 | KRW 9,980.00 | KRW 9,530.00 | 12.11K |
| 2026-08-18 | KRW 9,870.00 | -0.60% | KRW 9,880.00 | KRW 9,880.00 | KRW 9,690.00 | 13.31K |
| 2026-08-14 | KRW 9,930.00 | +0.51% | KRW 9,760.00 | KRW 10,000.00 | KRW 9,760.00 | 11.21K |
| 2026-08-13 | KRW 9,880.00 | +3.24% | KRW 9,630.00 | KRW 9,900.00 | KRW 9,590.00 | 83.09K |
| 2026-08-12 | KRW 9,570.00 | -1.85% | KRW 9,750.00 | KRW 9,850.00 | KRW 9,560.00 | 53.56K |
| 2026-08-11 | KRW 9,750.00 | -0.20% | KRW 9,700.00 | KRW 9,910.00 | KRW 9,570.00 | 30.62K |
| 2026-08-10 | KRW 9,770.00 | +2.41% | KRW 9,700.00 | KRW 9,800.00 | KRW 9,510.00 | 32.82K |
| 2026-08-07 | KRW 9,540.00 | -1.04% | KRW 9,580.00 | KRW 9,690.00 | KRW 9,510.00 | 34.68K |
| 2026-08-06 | KRW 9,640.00 | +0.73% | KRW 9,480.00 | KRW 9,710.00 | KRW 9,480.00 | 26.82K |
| 2026-08-05 | KRW 9,570.00 | -0.52% | KRW 9,560.00 | KRW 9,640.00 | KRW 9,490.00 | 10.78K |
| 2026-08-04 | KRW 9,620.00 | +3.11% | KRW 9,530.00 | KRW 9,640.00 | KRW 9,340.00 | 44.39K |
| 2026-08-03 | KRW 9,330.00 | -1.27% | KRW 9,340.00 | KRW 9,690.00 | KRW 9,320.00 | 52.51K |
| 2026-07-31 | KRW 9,450.00 | -1.36% | KRW 9,690.00 | KRW 9,690.00 | KRW 9,420.00 | 67.75K |
| 2026-07-30 | KRW 9,580.00 | +0.84% | KRW 9,500.00 | KRW 9,680.00 | KRW 9,290.00 | 61.02K |
| 2026-07-29 | KRW 9,500.00 | -0.21% | KRW 9,330.00 | KRW 9,510.00 | KRW 9,250.00 | 75.83K |
| 2026-07-28 | KRW 9,520.00 | -0.10% | KRW 9,420.00 | KRW 9,640.00 | KRW 9,310.00 | 63.43K |
| 2026-07-27 | KRW 9,530.00 | +0.42% | KRW 9,410.00 | KRW 9,550.00 | KRW 9,400.00 | 17.25K |
| 2026-07-24 | KRW 9,490.00 | +0.85% | KRW 9,490.00 | KRW 9,590.00 | KRW 9,310.00 | 42.23K |
| 2026-07-23 | KRW 9,410.00 | +1.62% | KRW 9,240.00 | KRW 9,450.00 | KRW 9,240.00 | 15.69K |
| 2026-07-22 | KRW 9,260.00 | +0.33% | KRW 9,240.00 | KRW 9,490.00 | KRW 9,240.00 | 13.79K |
| 2026-07-21 | KRW 9,230.00 | +0.54% | KRW 9,150.00 | KRW 9,370.00 | KRW 9,080.00 | 13.19K |
| 2026-07-20 | KRW 9,180.00 | -1.18% | KRW 9,210.00 | KRW 9,470.00 | KRW 9,160.00 | 43.72K |
| 2026-07-16 | KRW 9,290.00 | +1.09% | KRW 9,210.00 | KRW 9,340.00 | KRW 9,100.00 | 15.70K |
| 2026-07-15 | KRW 9,190.00 | +1.66% | KRW 9,290.00 | KRW 9,290.00 | KRW 9,070.00 | 23.16K |
| 2026-07-14 | KRW 9,040.00 | -1.74% | KRW 9,070.00 | KRW 9,290.00 | KRW 9,040.00 | 48.57K |
| 2026-07-13 | KRW 9,200.00 | -0.22% | KRW 9,260.00 | KRW 9,350.00 | KRW 9,110.00 | 39.82K |
| 2026-07-10 | KRW 9,220.00 | +0.44% | KRW 9,300.00 | KRW 9,300.00 | KRW 9,180.00 | 20.40K |
| 2026-07-09 | KRW 9,180.00 | +0.44% | KRW 9,080.00 | KRW 9,270.00 | KRW 9,080.00 | 32.95K |
| 2026-07-08 | KRW 9,140.00 | -1.08% | KRW 9,180.00 | KRW 9,290.00 | KRW 9,010.00 | 55.68K |
| 2026-07-07 | KRW 9,240.00 | +0.54% | KRW 9,270.00 | KRW 9,300.00 | KRW 9,060.00 | 53.89K |
| 2026-07-06 | KRW 9,190.00 | 0.00% | KRW 9,190.00 | KRW 9,400.00 | KRW 9,140.00 | 32.76K |
| 2026-07-03 | KRW 9,190.00 | +2.34% | KRW 9,050.00 | KRW 9,230.00 | KRW 8,970.00 | 36.65K |
| 2026-07-02 | KRW 8,980.00 | -0.55% | KRW 8,920.00 | KRW 9,210.00 | KRW 8,890.00 | 53.70K |
| 2026-07-01 | KRW 9,030.00 | +1.80% | KRW 8,960.00 | KRW 9,100.00 | KRW 8,820.00 | 22.65K |
| 2026-06-30 | KRW 8,870.00 | -0.11% | KRW 8,840.00 | KRW 9,000.00 | KRW 8,760.00 | 50.47K |
| 2026-06-29 | KRW 8,880.00 | +0.79% | KRW 8,740.00 | KRW 8,880.00 | KRW 8,660.00 | 35.29K |
| 2026-06-26 | KRW 8,810.00 | +0.69% | KRW 8,810.00 | KRW 8,920.00 | KRW 8,690.00 | 39.56K |
| 2026-06-25 | KRW 8,750.00 | -1.80% | KRW 8,720.00 | KRW 8,990.00 | KRW 8,720.00 | 41.40K |
| 2026-06-24 | KRW 8,910.00 | +1.14% | KRW 8,740.00 | KRW 9,000.00 | KRW 8,650.00 | 59.66K |
| 2026-06-23 | KRW 8,810.00 | -2.65% | KRW 8,960.00 | KRW 9,370.00 | KRW 8,640.00 | 93.58K |
| 2026-06-22 | KRW 9,050.00 | +1.46% | KRW 8,920.00 | KRW 9,360.00 | KRW 8,880.00 | 42.54K |
| 2026-06-19 | KRW 8,920.00 | -0.11% | KRW 8,930.00 | KRW 9,080.00 | KRW 8,720.00 | 47.03K |
| 2026-06-18 | KRW 8,930.00 | -0.56% | KRW 8,980.00 | KRW 9,020.00 | KRW 8,820.00 | 45.23K |
| 2026-06-17 | KRW 8,980.00 | 0.00% | KRW 9,300.00 | KRW 9,600.00 | KRW 8,950.00 | 109.01K |
| 2026-06-16 | KRW 8,980.00 | +1.13% | KRW 8,970.00 | KRW 9,060.00 | KRW 8,820.00 | 51.65K |
| 2026-06-15 | KRW 8,880.00 | +1.49% | KRW 9,010.00 | KRW 9,010.00 | KRW 8,760.00 | 25.62K |
| 2026-06-12 | KRW 8,750.00 | +2.70% | KRW 8,530.00 | KRW 8,800.00 | KRW 8,530.00 | 46.54K |
| 2026-06-11 | KRW 8,520.00 | -4.38% | KRW 8,730.00 | KRW 8,790.00 | KRW 8,270.00 | 65.59K |
| 2026-06-10 | KRW 8,910.00 | +7.87% | KRW 9,660.00 | KRW 9,950.00 | KRW 8,610.00 | 396 |
| 2026-06-09 | KRW 8,260.00 | +2.74% | KRW 8,050.00 | KRW 8,560.00 | KRW 8,040.00 | 42.17K |
| 2026-06-08 | KRW 8,040.00 | -2.66% | KRW 7,610.00 | KRW 8,130.00 | KRW 7,610.00 | 56.82K |
| 2026-06-05 | KRW 8,260.00 | -0.36% | KRW 8,270.00 | KRW 8,280.00 | KRW 8,110.00 | 32.90K |
| 2026-06-04 | KRW 8,290.00 | +0.73% | KRW 8,200.00 | KRW 8,700.00 | KRW 8,120.00 | 29.07K |
| 2026-06-02 | KRW 8,230.00 | -2.60% | KRW 8,390.00 | KRW 8,390.00 | KRW 8,100.00 | 24.90K |
| 2026-06-01 | KRW 8,450.00 | -2.76% | KRW 8,710.00 | KRW 8,810.00 | KRW 8,360.00 | 31.39K |
| 2026-05-29 | KRW 8,690.00 | -3.44% | KRW 9,010.00 | KRW 9,010.00 | KRW 8,680.00 | 46.37K |
| 2026-05-28 | KRW 9,000.00 | -2.17% | KRW 9,180.00 | KRW 9,190.00 | KRW 8,940.00 | 48.63K |
| 2026-05-27 | KRW 9,200.00 | -2.34% | KRW 9,400.00 | KRW 9,400.00 | KRW 9,080.00 | 39.17K |
| 2026-05-26 | KRW 9,420.00 | +0.21% | KRW 9,450.00 | KRW 9,590.00 | KRW 9,210.00 | 24.95K |
| 2026-05-22 | KRW 9,400.00 | +2.96% | KRW 9,170.00 | KRW 9,600.00 | KRW 9,170.00 | 34.45K |