KISCO Corp. (104700.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 10,740.00 | 11,000.00 | 10,610.00 | 10,980.00 | 10,980.00 | 154,140 |
| 17 June 2024 | 10,380.00 | 10,770.00 | 10,320.00 | 10,740.00 | 10,740.00 | 353,063 |
| 14 June 2024 | 10,260.00 | 10,350.00 | 10,210.00 | 10,320.00 | 10,320.00 | 344,943 |
| 13 June 2024 | 10,640.00 | 10,650.00 | 9,980.00 | 10,210.00 | 10,210.00 | 452,221 |
| 12 June 2024 | 10,700.00 | 10,730.00 | 10,370.00 | 10,570.00 | 10,570.00 | 230,270 |
| 11 June 2024 | 10,680.00 | 10,770.00 | 10,260.00 | 10,580.00 | 10,580.00 | 296,097 |
| 10 June 2024 | 10,630.00 | 10,740.00 | 10,570.00 | 10,670.00 | 10,670.00 | 165,893 |
| 07 June 2024 | 10,970.00 | 10,970.00 | 10,480.00 | 10,620.00 | 10,620.00 | 266,820 |
| 05 June 2024 | 10,810.00 | 10,990.00 | 10,750.00 | 10,890.00 | 10,890.00 | 181,805 |
| 04 June 2024 | 10,610.00 | 10,950.00 | 10,610.00 | 10,810.00 | 10,810.00 | 267,662 |
| 03 June 2024 | 10,500.00 | 10,740.00 | 10,390.00 | 10,740.00 | 10,740.00 | 200,820 |
| 31 May 2024 | 10,100.00 | 10,540.00 | 10,070.00 | 10,540.00 | 10,540.00 | 267,535 |
| 30 May 2024 | 10,380.00 | 10,430.00 | 9,940.00 | 10,070.00 | 10,070.00 | 423,962 |
| 29 May 2024 | 10,770.00 | 10,840.00 | 10,260.00 | 10,380.00 | 10,380.00 | 510,343 |
| 28 May 2024 | 11,420.00 | 11,420.00 | 10,680.00 | 10,780.00 | 10,780.00 | 549,948 |
| 27 May 2024 | 11,330.00 | 11,500.00 | 11,330.00 | 11,400.00 | 11,400.00 | 302,609 |
| 24 May 2024 | 11,650.00 | 11,650.00 | 10,950.00 | 11,360.00 | 11,360.00 | 482,058 |
| 23 May 2024 | 11,730.00 | 11,770.00 | 11,580.00 | 11,650.00 | 11,650.00 | 144,885 |
| 22 May 2024 | 11,620.00 | 11,730.00 | 11,580.00 | 11,610.00 | 11,610.00 | 171,039 |
| 21 May 2024 | 11,580.00 | 11,780.00 | 11,530.00 | 11,640.00 | 11,640.00 | 144,871 |
| 20 May 2024 | 11,760.00 | 11,850.00 | 11,450.00 | 11,550.00 | 11,550.00 | 279,813 |
| 17 May 2024 | 11,800.00 | 11,890.00 | 11,680.00 | 11,750.00 | 11,750.00 | 284,508 |
| 16 May 2024 | 12,130.00 | 12,160.00 | 11,710.00 | 11,750.00 | 11,750.00 | 300,210 |
| 14 May 2024 | 11,850.00 | 12,220.00 | 11,820.00 | 12,060.00 | 12,060.00 | 386,411 |
| 13 May 2024 | 12,310.00 | 12,390.00 | 11,820.00 | 11,880.00 | 11,880.00 | 427,483 |
| 10 May 2024 | 12,350.00 | 12,570.00 | 12,280.00 | 12,310.00 | 12,310.00 | 511,741 |
| 09 May 2024 | 12,530.00 | 12,530.00 | 12,200.00 | 12,310.00 | 12,310.00 | 340,761 |
| 08 May 2024 | 12,570.00 | 12,570.00 | 12,330.00 | 12,540.00 | 12,540.00 | 137,300 |
| 07 May 2024 | 12,140.00 | 12,490.00 | 12,100.00 | 12,490.00 | 12,490.00 | 284,642 |
| 03 May 2024 | 11,940.00 | 12,200.00 | 11,880.00 | 12,070.00 | 12,070.00 | 392,796 |
| 02 May 2024 | 11,880.00 | 11,950.00 | 11,620.00 | 11,920.00 | 11,920.00 | 191,930 |
| 30 Apr 2024 | 11,860.00 | 11,940.00 | 11,790.00 | 11,880.00 | 11,880.00 | 162,915 |
| 29 Apr 2024 | 11,850.00 | 12,000.00 | 11,400.00 | 11,800.00 | 11,800.00 | 455,888 |
| 26 Apr 2024 | 12,520.00 | 12,680.00 | 11,520.00 | 11,740.00 | 11,740.00 | 768,724 |
| 25 Apr 2024 | 12,590.00 | 12,630.00 | 12,450.00 | 12,490.00 | 12,490.00 | 198,008 |
| 24 Apr 2024 | 12,700.00 | 12,700.00 | 12,410.00 | 12,590.00 | 12,590.00 | 279,584 |
| 23 Apr 2024 | 12,190.00 | 12,640.00 | 12,100.00 | 12,600.00 | 12,600.00 | 383,668 |
| 22 Apr 2024 | 11,790.00 | 12,120.00 | 11,700.00 | 12,120.00 | 12,120.00 | 332,962 |
| 19 Apr 2024 | 11,750.00 | 11,830.00 | 11,420.00 | 11,760.00 | 11,760.00 | 343,630 |
| 18 Apr 2024 | 11,700.00 | 11,850.00 | 11,580.00 | 11,780.00 | 11,780.00 | 295,159 |
| 17 Apr 2024 | 11,490.00 | 11,630.00 | 11,420.00 | 11,630.00 | 11,630.00 | 248,037 |
| 16 Apr 2024 | 11,620.00 | 11,830.00 | 11,170.00 | 11,320.00 | 11,320.00 | 540,948 |
| 15 Apr 2024 | 11,370.00 | 11,590.00 | 11,300.00 | 11,590.00 | 11,590.00 | 264,607 |
| 12 Apr 2024 | 10,830.00 | 11,440.00 | 10,830.00 | 11,440.00 | 11,440.00 | 562,371 |
| 11 Apr 2024 | 10,640.00 | 10,830.00 | 10,510.00 | 10,780.00 | 10,780.00 | 215,811 |
| 09 Apr 2024 | 10,360.00 | 10,850.00 | 10,360.00 | 10,750.00 | 10,750.00 | 425,912 |
| 08 Apr 2024 | 10,370.00 | 10,490.00 | 10,330.00 | 10,360.00 | 10,360.00 | 239,653 |
| 05 Apr 2024 | 10,390.00 | 10,540.00 | 10,250.00 | 10,330.00 | 10,330.00 | 285,127 |
| 04 Apr 2024 | 10,000.00 | 10,440.00 | 9,950.00 | 10,390.00 | 10,390.00 | 374,713 |
| 03 Apr 2024 | 9,980.00 | 10,070.00 | 9,800.00 | 10,000.00 | 10,000.00 | 307,621 |
| 02 Apr 2024 | 9,630.00 | 10,020.00 | 9,550.00 | 9,960.00 | 9,960.00 | 665,591 |
| 01 Apr 2024 | 9,480.00 | 9,700.00 | 9,440.00 | 9,640.00 | 9,640.00 | 420,663 |
| 29 Mar 2024 | 9,350.00 | 9,450.00 | 9,280.00 | 9,450.00 | 9,450.00 | 248,760 |
| 28 Mar 2024 | 9,300.00 | 9,400.00 | 9,220.00 | 9,290.00 | 9,290.00 | 262,440 |
| 27 Mar 2024 | 9,370.00 | 9,450.00 | 8,940.00 | 9,280.00 | 9,280.00 | 655,264 |
| 26 Mar 2024 | 9,340.00 | 9,420.00 | 9,240.00 | 9,360.00 | 9,360.00 | 372,076 |
| 25 Mar 2024 | 9,450.00 | 9,510.00 | 9,220.00 | 9,360.00 | 9,360.00 | 348,256 |
| 22 Mar 2024 | 9,290.00 | 9,530.00 | 9,090.00 | 9,450.00 | 9,450.00 | 523,869 |
| 21 Mar 2024 | 9,130.00 | 9,490.00 | 9,130.00 | 9,330.00 | 9,330.00 | 749,179 |
| 20 Mar 2024 | 8,650.00 | 9,770.00 | 8,580.00 | 9,210.00 | 9,210.00 | 4,070,554 |
| 19 Mar 2024 | 7,040.00 | 8,950.00 | 6,990.00 | 8,470.00 | 8,470.00 | 4,104,495 |
| 18 Mar 2024 | 7,050.00 | 7,090.00 | 6,940.00 | 6,940.00 | 6,940.00 | 78,673 |
| 15 Mar 2024 | 7,090.00 | 7,110.00 | 6,970.00 | 7,050.00 | 7,050.00 | 46,639 |
| 14 Mar 2024 | 7,070.00 | 7,090.00 | 6,940.00 | 7,030.00 | 7,030.00 | 55,094 |
| 13 Mar 2024 | 7,150.00 | 7,180.00 | 6,920.00 | 7,060.00 | 7,060.00 | 101,170 |
| 12 Mar 2024 | 7,280.00 | 7,380.00 | 7,000.00 | 7,150.00 | 7,150.00 | 167,237 |
| 11 Mar 2024 | 7,430.00 | 7,440.00 | 7,240.00 | 7,280.00 | 7,280.00 | 65,550 |
| 08 Mar 2024 | 7,330.00 | 7,440.00 | 7,300.00 | 7,360.00 | 7,360.00 | 74,290 |
| 07 Mar 2024 | 7,450.00 | 7,450.00 | 7,300.00 | 7,350.00 | 7,350.00 | 87,294 |
| 06 Mar 2024 | 7,450.00 | 7,520.00 | 7,350.00 | 7,430.00 | 7,430.00 | 56,583 |
| 05 Mar 2024 | 7,260.00 | 7,520.00 | 7,260.00 | 7,460.00 | 7,460.00 | 94,195 |
| 04 Mar 2024 | 7,240.00 | 7,370.00 | 7,160.00 | 7,330.00 | 7,330.00 | 66,955 |
| 29 Feb 2024 | 7,170.00 | 7,210.00 | 7,090.00 | 7,160.00 | 7,160.00 | 64,638 |
| 28 Feb 2024 | 7,000.00 | 7,190.00 | 7,000.00 | 7,190.00 | 7,190.00 | 57,010 |
| 27 Feb 2024 | 6,980.00 | 7,070.00 | 6,970.00 | 7,030.00 | 7,030.00 | 69,162 |
| 26 Feb 2024 | 6,980.00 | 7,140.00 | 6,940.00 | 6,980.00 | 6,980.00 | 165,646 |
| 23 Feb 2024 | 6,960.00 | 7,010.00 | 6,940.00 | 6,980.00 | 6,980.00 | 36,585 |
| 22 Feb 2024 | 6,940.00 | 7,000.00 | 6,920.00 | 6,960.00 | 6,960.00 | 35,271 |
| 21 Feb 2024 | 6,970.00 | 7,030.00 | 6,950.00 | 6,960.00 | 6,960.00 | 34,710 |
| 20 Feb 2024 | 7,000.00 | 7,010.00 | 6,930.00 | 6,970.00 | 6,970.00 | 43,767 |
| 19 Feb 2024 | 6,950.00 | 7,040.00 | 6,940.00 | 6,980.00 | 6,980.00 | 68,974 |
| 16 Feb 2024 | 6,900.00 | 7,000.00 | 6,850.00 | 6,930.00 | 6,930.00 | 55,054 |
| 15 Feb 2024 | 6,890.00 | 6,950.00 | 6,850.00 | 6,860.00 | 6,860.00 | 34,893 |
| 14 Feb 2024 | 6,910.00 | 6,930.00 | 6,840.00 | 6,890.00 | 6,890.00 | 69,324 |
| 13 Feb 2024 | 6,970.00 | 7,000.00 | 6,840.00 | 6,890.00 | 6,890.00 | 87,575 |
| 08 Feb 2024 | 6,990.00 | 7,020.00 | 6,910.00 | 6,970.00 | 6,970.00 | 37,247 |
| 07 Feb 2024 | 6,830.00 | 6,950.00 | 6,710.00 | 6,910.00 | 6,910.00 | 36,279 |
| 06 Feb 2024 | 6,950.00 | 6,950.00 | 6,780.00 | 6,830.00 | 6,830.00 | 59,736 |
| 05 Feb 2024 | 6,860.00 | 6,960.00 | 6,720.00 | 6,860.00 | 6,860.00 | 109,696 |
| 02 Feb 2024 | 7,040.00 | 7,040.00 | 6,800.00 | 6,830.00 | 6,830.00 | 146,520 |
| 01 Feb 2024 | 6,800.00 | 7,000.00 | 6,690.00 | 6,970.00 | 6,970.00 | 145,095 |
| 31 Jan 2024 | 6,780.00 | 6,780.00 | 6,630.00 | 6,760.00 | 6,760.00 | 41,296 |
| 30 Jan 2024 | 6,590.00 | 6,820.00 | 6,560.00 | 6,740.00 | 6,740.00 | 241,051 |
| 29 Jan 2024 | 6,410.00 | 6,630.00 | 6,380.00 | 6,590.00 | 6,590.00 | 86,252 |
| 26 Jan 2024 | 6,380.00 | 6,440.00 | 6,380.00 | 6,390.00 | 6,390.00 | 11,478 |
| 25 Jan 2024 | 6,480.00 | 6,480.00 | 6,370.00 | 6,380.00 | 6,380.00 | 11,296 |
| 24 Jan 2024 | 6,530.00 | 6,530.00 | 6,370.00 | 6,370.00 | 6,370.00 | 18,790 |
| 23 Jan 2024 | 6,570.00 | 6,570.00 | 6,480.00 | 6,480.00 | 6,480.00 | 11,220 |
| 22 Jan 2024 | 6,500.00 | 6,540.00 | 6,440.00 | 6,520.00 | 6,520.00 | 22,443 |
| 19 Jan 2024 | 6,400.00 | 6,500.00 | 6,400.00 | 6,440.00 | 6,440.00 | 12,612 |
| *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.