KISCO Holdings Corp. (001940.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 20,750.00 | 20,800.00 | 20,100.00 | 20,100.00 | 20,100.00 | 5,890 |
| 30 May 2024 | 20,550.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | 4,510 |
| 29 May 2024 | 20,750.00 | 20,850.00 | 20,200.00 | 20,600.00 | 20,600.00 | 9,375 |
| 28 May 2024 | 21,150.00 | 21,300.00 | 20,650.00 | 20,750.00 | 20,750.00 | 11,880 |
| 27 May 2024 | 21,200.00 | 21,300.00 | 21,100.00 | 21,250.00 | 21,250.00 | 3,479 |
| 24 May 2024 | 21,450.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | 8,340 |
| 23 May 2024 | 21,550.00 | 21,750.00 | 21,350.00 | 21,450.00 | 21,450.00 | 4,581 |
| 22 May 2024 | 21,800.00 | 21,800.00 | 21,450.00 | 21,450.00 | 21,450.00 | 6,955 |
| 21 May 2024 | 21,600.00 | 21,950.00 | 21,450.00 | 21,600.00 | 21,600.00 | 5,969 |
| 20 May 2024 | 21,900.00 | 22,150.00 | 21,550.00 | 21,800.00 | 21,800.00 | 5,026 |
| 17 May 2024 | 22,300.00 | 22,450.00 | 21,650.00 | 21,900.00 | 21,900.00 | 17,694 |
| 16 May 2024 | 22,500.00 | 22,800.00 | 22,350.00 | 22,550.00 | 22,550.00 | 5,756 |
| 14 May 2024 | 22,450.00 | 23,000.00 | 22,400.00 | 22,400.00 | 22,400.00 | 5,728 |
| 13 May 2024 | 22,950.00 | 22,950.00 | 22,500.00 | 22,550.00 | 22,550.00 | 8,027 |
| 10 May 2024 | 22,950.00 | 23,150.00 | 22,800.00 | 23,000.00 | 23,000.00 | 6,835 |
| 09 May 2024 | 22,850.00 | 22,950.00 | 22,650.00 | 22,950.00 | 22,950.00 | 4,797 |
| 08 May 2024 | 22,650.00 | 23,000.00 | 22,650.00 | 22,750.00 | 22,750.00 | 2,942 |
| 07 May 2024 | 23,000.00 | 23,000.00 | 22,700.00 | 22,850.00 | 22,850.00 | 8,458 |
| 03 May 2024 | 23,050.00 | 23,300.00 | 22,800.00 | 22,850.00 | 22,850.00 | 18,159 |
| 02 May 2024 | 22,700.00 | 23,100.00 | 22,700.00 | 23,050.00 | 23,050.00 | 7,254 |
| 30 Apr 2024 | 23,100.00 | 23,150.00 | 22,800.00 | 22,950.00 | 22,950.00 | 4,229 |
| 29 Apr 2024 | 22,950.00 | 23,150.00 | 22,750.00 | 23,100.00 | 23,100.00 | 4,640 |
| 26 Apr 2024 | 23,100.00 | 23,150.00 | 22,700.00 | 22,950.00 | 22,950.00 | 3,130 |
| 25 Apr 2024 | 22,550.00 | 23,000.00 | 22,550.00 | 23,000.00 | 23,000.00 | 5,177 |
| 24 Apr 2024 | 22,750.00 | 23,050.00 | 22,750.00 | 22,900.00 | 22,900.00 | 2,486 |
| 23 Apr 2024 | 23,050.00 | 23,100.00 | 22,650.00 | 22,750.00 | 22,750.00 | 4,173 |
| 22 Apr 2024 | 22,250.00 | 23,550.00 | 22,100.00 | 23,100.00 | 23,100.00 | 24,644 |
| 19 Apr 2024 | 22,400.00 | 22,850.00 | 21,650.00 | 22,050.00 | 22,050.00 | 9,084 |
| 18 Apr 2024 | 21,550.00 | 22,000.00 | 21,500.00 | 21,950.00 | 21,950.00 | 2,844 |
| 17 Apr 2024 | 21,250.00 | 21,700.00 | 21,200.00 | 21,500.00 | 21,500.00 | 3,217 |
| 16 Apr 2024 | 21,450.00 | 21,450.00 | 21,150.00 | 21,150.00 | 21,150.00 | 5,209 |
| 15 Apr 2024 | 22,200.00 | 22,200.00 | 21,450.00 | 21,500.00 | 21,500.00 | 7,587 |
| 12 Apr 2024 | 22,250.00 | 22,500.00 | 21,550.00 | 21,900.00 | 21,900.00 | 26,734 |
| 11 Apr 2024 | 21,800.00 | 22,200.00 | 21,500.00 | 22,050.00 | 22,050.00 | 10,331 |
| 09 Apr 2024 | 21,650.00 | 22,450.00 | 21,650.00 | 22,050.00 | 22,050.00 | 13,602 |
| 08 Apr 2024 | 22,450.00 | 22,700.00 | 21,550.00 | 21,700.00 | 21,700.00 | 13,447 |
| 05 Apr 2024 | 22,850.00 | 22,900.00 | 22,400.00 | 22,450.00 | 22,450.00 | 2,342 |
| 04 Apr 2024 | 22,350.00 | 23,000.00 | 22,200.00 | 22,900.00 | 22,900.00 | 7,071 |
| 03 Apr 2024 | 22,800.00 | 22,800.00 | 22,200.00 | 22,350.00 | 22,350.00 | 10,833 |
| 02 Apr 2024 | 22,700.00 | 22,950.00 | 22,200.00 | 22,700.00 | 22,700.00 | 19,369 |
| 01 Apr 2024 | 22,800.00 | 22,950.00 | 22,750.00 | 22,750.00 | 22,750.00 | 5,209 |
| 29 Mar 2024 | 22,800.00 | 23,150.00 | 22,550.00 | 22,900.00 | 22,900.00 | 11,819 |
| 28 Mar 2024 | 23,000.00 | 23,300.00 | 22,650.00 | 22,750.00 | 22,750.00 | 16,561 |
| 27 Mar 2024 | 23,800.00 | 23,950.00 | 22,900.00 | 23,000.00 | 23,000.00 | 25,567 |
| 26 Mar 2024 | 23,950.00 | 24,600.00 | 23,800.00 | 23,950.00 | 23,950.00 | 21,702 |
| 25 Mar 2024 | 25,200.00 | 25,200.00 | 24,100.00 | 24,150.00 | 24,150.00 | 16,985 |
| 22 Mar 2024 | 26,200.00 | 26,200.00 | 24,700.00 | 24,900.00 | 24,900.00 | 20,520 |
| 21 Mar 2024 | 26,100.00 | 26,550.00 | 25,600.00 | 26,200.00 | 26,200.00 | 41,891 |
| 20 Mar 2024 | 25,600.00 | 26,550.00 | 25,500.00 | 25,800.00 | 25,800.00 | 37,753 |
| 19 Mar 2024 | 24,500.00 | 26,900.00 | 24,350.00 | 25,700.00 | 25,700.00 | 105,470 |
| 18 Mar 2024 | 27,250.00 | 27,250.00 | 24,500.00 | 24,650.00 | 24,650.00 | 68,776 |
| 15 Mar 2024 | 26,950.00 | 27,400.00 | 26,600.00 | 27,250.00 | 27,250.00 | 66,543 |
| 14 Mar 2024 | 26,700.00 | 27,100.00 | 26,500.00 | 26,900.00 | 26,900.00 | 51,769 |
| 13 Mar 2024 | 26,750.00 | 26,950.00 | 26,350.00 | 26,700.00 | 26,700.00 | 41,427 |
| 12 Mar 2024 | 26,100.00 | 26,850.00 | 26,000.00 | 26,700.00 | 26,700.00 | 42,473 |
| 11 Mar 2024 | 25,500.00 | 26,450.00 | 25,400.00 | 26,200.00 | 26,200.00 | 28,183 |
| 08 Mar 2024 | 26,750.00 | 26,750.00 | 25,250.00 | 25,450.00 | 25,450.00 | 50,615 |
| 07 Mar 2024 | 27,000.00 | 27,050.00 | 26,300.00 | 26,400.00 | 26,400.00 | 16,528 |
| 06 Mar 2024 | 26,500.00 | 27,150.00 | 26,150.00 | 27,000.00 | 27,000.00 | 30,971 |
| 05 Mar 2024 | 26,600.00 | 26,850.00 | 25,900.00 | 26,350.00 | 26,350.00 | 37,812 |
| 04 Mar 2024 | 26,500.00 | 26,650.00 | 25,900.00 | 26,500.00 | 26,500.00 | 23,104 |
| 29 Feb 2024 | 26,200.00 | 26,400.00 | 25,900.00 | 26,100.00 | 26,100.00 | 16,533 |
| 28 Feb 2024 | 25,400.00 | 26,300.00 | 25,400.00 | 26,200.00 | 26,200.00 | 16,689 |
| 27 Feb 2024 | 25,450.00 | 25,800.00 | 25,050.00 | 25,650.00 | 25,650.00 | 20,152 |
| 26 Feb 2024 | 27,300.00 | 27,350.00 | 25,350.00 | 25,450.00 | 25,450.00 | 81,041 |
| 23 Feb 2024 | 27,500.00 | 27,800.00 | 27,400.00 | 27,550.00 | 27,550.00 | 9,188 |
| 22 Feb 2024 | 27,750.00 | 27,750.00 | 27,350.00 | 27,700.00 | 27,700.00 | 11,143 |
| 21 Feb 2024 | 27,450.00 | 27,700.00 | 27,400.00 | 27,500.00 | 27,500.00 | 24,335 |
| 20 Feb 2024 | 27,550.00 | 27,700.00 | 27,250.00 | 27,700.00 | 27,700.00 | 33,369 |
| 19 Feb 2024 | 27,350.00 | 27,800.00 | 27,200.00 | 27,450.00 | 27,450.00 | 14,619 |
| 16 Feb 2024 | 27,200.00 | 27,500.00 | 27,000.00 | 27,400.00 | 27,400.00 | 30,164 |
| 15 Feb 2024 | 27,200.00 | 27,450.00 | 26,850.00 | 27,050.00 | 27,050.00 | 22,796 |
| 14 Feb 2024 | 28,500.00 | 28,500.00 | 27,150.00 | 27,250.00 | 27,250.00 | 31,300 |
| 13 Feb 2024 | 28,900.00 | 28,900.00 | 28,200.00 | 28,500.00 | 28,500.00 | 30,153 |
| 08 Feb 2024 | 29,200.00 | 29,200.00 | 28,200.00 | 28,900.00 | 28,900.00 | 37,302 |
| 07 Feb 2024 | 27,000.00 | 28,500.00 | 26,900.00 | 28,500.00 | 28,500.00 | 70,987 |
| 06 Feb 2024 | 27,500.00 | 27,500.00 | 26,350.00 | 27,000.00 | 27,000.00 | 38,948 |
| 05 Feb 2024 | 26,600.00 | 27,550.00 | 25,900.00 | 27,550.00 | 27,550.00 | 58,607 |
| 02 Feb 2024 | 26,650.00 | 27,000.00 | 25,700.00 | 26,650.00 | 26,650.00 | 45,826 |
| 01 Feb 2024 | 25,200.00 | 26,750.00 | 24,500.00 | 26,700.00 | 26,700.00 | 49,300 |
| 31 Jan 2024 | 24,350.00 | 25,300.00 | 24,200.00 | 25,100.00 | 25,100.00 | 34,351 |
| 30 Jan 2024 | 23,500.00 | 24,800.00 | 23,500.00 | 24,350.00 | 24,350.00 | 37,875 |
| 29 Jan 2024 | 24,150.00 | 24,750.00 | 23,000.00 | 23,400.00 | 23,400.00 | 84,901 |
| 26 Jan 2024 | 24,800.00 | 24,800.00 | 24,050.00 | 24,150.00 | 24,150.00 | 36,479 |
| 25 Jan 2024 | 23,900.00 | 24,800.00 | 23,450.00 | 24,650.00 | 24,650.00 | 34,711 |
| 24 Jan 2024 | 25,150.00 | 25,500.00 | 22,550.00 | 23,300.00 | 23,300.00 | 85,574 |
| 23 Jan 2024 | 26,800.00 | 26,800.00 | 24,600.00 | 25,150.00 | 25,150.00 | 50,155 |
| 22 Jan 2024 | 26,750.00 | 26,950.00 | 26,650.00 | 26,800.00 | 26,800.00 | 13,967 |
| 19 Jan 2024 | 26,850.00 | 27,200.00 | 26,700.00 | 26,750.00 | 26,750.00 | 21,783 |
| 18 Jan 2024 | 26,300.00 | 27,300.00 | 26,100.00 | 26,950.00 | 26,950.00 | 21,411 |
| 17 Jan 2024 | 26,950.00 | 27,100.00 | 26,200.00 | 26,300.00 | 26,300.00 | 32,485 |
| 16 Jan 2024 | 26,950.00 | 27,200.00 | 26,700.00 | 27,000.00 | 27,000.00 | 19,843 |
| 15 Jan 2024 | 26,350.00 | 26,700.00 | 26,200.00 | 26,950.00 | 26,950.00 | 1,590 |
| 12 Jan 2024 | 25,900.00 | 27,850.00 | 25,900.00 | 26,500.00 | 26,500.00 | 63,676 |
| 11 Jan 2024 | 26,050.00 | 26,250.00 | 25,800.00 | 26,050.00 | 26,050.00 | 15,583 |
| 10 Jan 2024 | 25,900.00 | 26,100.00 | 25,700.00 | 26,050.00 | 26,050.00 | 10,267 |
| 09 Jan 2024 | 25,600.00 | 26,100.00 | 25,550.00 | 25,900.00 | 25,900.00 | 14,578 |
| 08 Jan 2024 | 24,400.00 | 25,750.00 | 24,400.00 | 25,700.00 | 25,700.00 | 29,428 |
| 05 Jan 2024 | 24,400.00 | 24,750.00 | 24,300.00 | 24,400.00 | 24,400.00 | 17,002 |
| 04 Jan 2024 | 23,750.00 | 24,450.00 | 23,750.00 | 24,400.00 | 24,400.00 | 17,734 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.