Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

KISCO Corp. (104700.KS)

Compare
8,100.00
-10.00
(-0.12%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20258,110.008,160.007,960.008,100.008,100.0022,832
Feb 21, 20257,880.008,250.007,850.008,110.008,110.0099,661
Feb 20, 20257,900.007,900.007,770.007,850.007,850.0020,996
Feb 19, 20257,890.007,900.007,740.007,850.007,850.0030,540
Feb 18, 20257,910.007,910.007,800.007,860.007,860.0012,202
Feb 17, 20257,720.007,880.007,630.007,880.007,880.0030,279
Feb 14, 20257,730.007,730.007,640.007,650.007,650.0019,478
Feb 13, 20257,750.007,750.007,660.007,730.007,730.0022,743
Feb 12, 20257,770.007,770.007,710.007,710.007,710.0019,289
Feb 11, 20257,910.007,940.007,730.007,780.007,780.0041,517
Feb 10, 20257,960.007,960.007,750.007,780.007,780.0016,757
Feb 7, 20257,650.007,910.007,650.007,880.007,880.0021,342
Feb 6, 20257,920.007,920.007,760.007,830.007,830.007,136
Feb 5, 20257,730.007,830.007,730.007,800.007,800.008,625
Feb 4, 20257,710.007,960.007,670.007,730.007,730.0021,138
Feb 3, 20257,990.007,990.007,730.007,790.007,790.006,190
Jan 31, 20257,840.007,960.007,760.007,900.007,900.006,293
Jan 24, 20257,770.007,960.007,730.007,840.007,840.004,967
Jan 23, 20257,860.007,880.007,770.007,830.007,830.007,622
Jan 22, 20257,800.007,930.007,770.007,890.007,890.008,765
Jan 21, 20257,880.007,880.007,800.007,800.007,800.006,643
Jan 20, 20257,920.007,920.007,780.007,790.007,790.0010,531
Jan 17, 20257,850.007,870.007,790.007,870.007,870.007,926
Jan 16, 20257,800.007,930.007,740.007,820.007,820.0024,798
Jan 15, 20258,010.008,100.007,770.007,780.007,780.0039,149
Jan 14, 20258,130.008,210.008,010.008,010.008,010.0013,090
Jan 13, 20258,190.008,190.008,050.008,050.008,050.009,923
Jan 10, 20258,200.008,300.008,030.008,130.008,130.006,587
Jan 9, 20258,120.008,370.008,110.008,190.008,190.0013,471
Jan 8, 20258,090.008,190.008,030.008,150.008,150.007,400
Jan 7, 20258,070.008,200.008,000.008,090.008,090.0012,823
Jan 6, 20258,000.008,080.007,980.008,050.008,050.008,020
Jan 3, 20258,000.008,090.007,940.008,040.008,040.0028,664
Jan 2, 20258,380.008,440.007,980.007,990.007,990.0044,126
Dec 30, 20248,640.008,640.008,160.008,380.008,380.0042,796
Dec 27, 20248,900.009,280.008,030.008,650.008,650.00178,011
Dec 26, 20249,640.009,880.009,600.009,830.009,830.0041,504
Dec 24, 20249,680.009,790.009,470.009,610.009,610.0025,708
Dec 23, 20249,410.009,730.009,330.009,720.009,720.0045,018
Dec 20, 20249,520.009,610.009,330.009,330.009,330.00293,929
Dec 19, 20249,640.009,640.009,420.009,480.009,480.0016,653
Dec 18, 20249,660.009,780.009,500.009,570.009,570.0026,966
Dec 17, 20249,780.009,790.009,470.009,660.009,660.0068,598
Dec 16, 20249,810.009,960.009,720.009,770.009,770.0065,351
Dec 13, 20249,700.0011,880.009,360.009,780.009,780.00685,899
Dec 12, 20249,090.009,460.009,010.009,360.009,360.0037,838
Dec 11, 20248,860.009,100.008,860.009,080.009,080.0013,951
Dec 10, 20248,860.009,100.008,790.008,860.008,860.0027,498
Dec 9, 20248,960.008,960.008,700.008,860.008,860.0012,680
Dec 6, 20249,050.009,050.008,770.008,960.008,960.0026,834
Dec 5, 20248,940.009,130.008,810.009,030.009,030.0019,411
Dec 4, 20248,850.009,090.008,650.008,970.008,970.0021,214
Dec 3, 20248,780.008,900.008,690.008,870.008,870.0012,660
Dec 2, 20248,820.008,950.008,670.008,680.008,680.0029,249
Nov 29, 20249,000.009,000.008,800.008,850.008,850.0014,712
Nov 28, 20249,070.009,070.008,940.008,940.008,940.0016,760
Nov 27, 20249,170.009,170.009,010.009,070.009,070.0012,049
Nov 26, 20249,100.009,180.009,060.009,140.009,140.0014,156
Nov 25, 20249,050.009,190.008,960.009,070.009,070.0014,376
Nov 22, 20248,960.009,030.008,900.008,950.008,950.0013,001
Nov 21, 20249,040.009,150.008,960.008,960.008,960.0027,765
Nov 20, 20248,920.009,110.008,870.009,040.009,040.0012,778
Nov 19, 20249,400.009,400.008,960.009,000.009,000.0017,299
Nov 18, 20248,950.009,290.008,490.009,200.009,200.0043,500
Nov 15, 20248,770.009,050.008,740.008,840.008,840.0052,997
Nov 14, 20248,890.008,980.008,730.008,880.008,880.0032,727
Nov 13, 20248,990.009,140.008,700.008,860.008,860.0049,450
Nov 12, 20249,210.009,370.008,970.009,090.009,090.0032,724
Nov 11, 20249,220.009,310.009,070.009,310.009,310.0053,287
Nov 8, 20249,240.009,320.009,180.009,220.009,220.0026,639
Nov 7, 20249,180.009,300.009,140.009,220.009,220.0037,328
Nov 6, 20249,370.009,370.009,120.009,210.009,210.0038,811
Nov 5, 20249,220.009,340.009,150.009,320.009,320.0027,970
Nov 4, 20249,350.009,350.009,110.009,230.009,230.0021,892
Nov 1, 20248,910.009,220.008,680.009,220.009,220.0075,507
Oct 31, 20248,500.008,920.008,290.008,920.008,920.00100,232
Oct 30, 20248,170.008,500.008,080.008,440.008,440.0078,991
Oct 29, 20248,000.008,170.008,000.008,050.008,050.008,713
Oct 28, 20247,840.008,080.007,840.008,070.008,070.0051,608
Oct 25, 20248,070.008,100.007,770.007,810.007,810.0029,099
Oct 24, 20247,850.008,030.007,810.008,000.008,000.0028,152
Oct 23, 20247,770.007,950.007,760.007,870.007,870.0015,397
Oct 22, 20247,870.007,990.007,810.007,820.007,820.0015,614
Oct 21, 20247,850.008,010.007,850.008,000.008,000.0014,541
Oct 18, 20247,930.007,980.007,690.007,850.007,850.0038,519
Oct 17, 20248,020.008,060.007,930.007,980.007,980.0016,149
Oct 16, 20248,180.008,210.008,020.008,020.008,020.0021,970
Oct 15, 20248,310.008,330.008,150.008,180.008,180.0024,300
Oct 14, 20248,370.008,390.008,230.008,310.008,310.0016,317
Oct 11, 20248,450.008,470.008,290.008,370.008,370.0017,542
Oct 10, 20248,390.008,480.008,330.008,330.008,330.0014,913
Oct 8, 20248,470.008,550.008,300.008,390.008,390.0032,194
Oct 7, 20248,500.008,600.008,460.008,470.008,470.0010,023
Oct 4, 20248,650.008,870.008,490.008,500.008,500.0037,382
Oct 2, 20248,470.008,640.008,330.008,560.008,560.0024,860
Sep 30, 20248,480.008,500.008,380.008,470.008,470.0019,915
Sep 27, 20248,470.008,600.008,290.008,400.008,400.0024,785
Sep 26, 20248,650.008,650.008,410.008,500.008,500.0012,895
Sep 25, 20248,740.008,860.008,450.008,480.008,480.0022,991
Sep 24, 20248,650.008,800.008,580.008,730.008,730.0019,558
Sep 23, 20248,280.008,700.008,280.008,670.008,670.0035,850
Sep 20, 20248,360.008,670.008,260.008,260.008,260.0064,985
Sep 19, 20248,520.008,570.008,300.008,360.008,360.0023,104
Sep 13, 20248,900.008,900.008,520.008,520.008,520.0039,668
Sep 12, 20248,830.008,960.008,250.008,920.008,920.00204,017
Sep 11, 20248,900.009,050.008,790.008,810.008,810.0031,863
Sep 10, 20248,740.009,090.008,580.008,890.008,890.00121,332
Sep 9, 20248,500.008,680.008,320.008,580.008,580.0022,600
Sep 6, 20248,590.008,740.008,490.008,500.008,500.0021,600
Sep 5, 20248,730.008,850.008,580.008,590.008,590.0049,828
Sep 4, 20248,610.008,660.008,280.008,570.008,570.0052,129
Sep 3, 20248,510.008,700.008,490.008,630.008,630.0027,154
Sep 2, 20248,550.008,550.008,400.008,490.008,490.0011,179
Aug 30, 20248,630.008,630.008,440.008,460.008,460.0011,663
Aug 29, 20248,430.008,600.008,430.008,500.008,500.0017,336
Aug 28, 20248,580.008,630.008,410.008,580.008,580.0032,833
Aug 27, 20248,230.008,520.008,230.008,520.008,520.0028,878
Aug 26, 20248,300.008,400.008,260.008,300.008,300.0011,297
Aug 23, 20248,180.008,380.008,180.008,300.008,300.0012,160
Aug 22, 20248,200.008,290.008,150.008,230.008,230.0017,406
Aug 21, 20248,110.008,260.008,110.008,160.008,160.0028,462
Aug 20, 20248,120.008,260.008,120.008,160.008,160.0017,396
Aug 19, 20248,140.008,260.008,080.008,180.008,180.0016,929
Aug 16, 20248,250.008,370.008,160.008,190.008,190.0041,331
Aug 14, 20248,230.008,400.008,230.008,250.008,250.0017,609
Aug 13, 20248,200.008,230.008,130.008,230.008,230.0014,729
Aug 12, 20248,230.008,240.008,150.008,190.008,190.0014,056
Aug 9, 20248,250.008,320.008,120.008,150.008,150.0024,699
Aug 8, 20247,930.008,200.007,930.008,070.008,070.0049,617
Aug 7, 20247,930.008,100.007,830.008,070.008,070.0039,852
Aug 6, 20247,700.008,070.007,340.007,930.007,930.00150,497
Aug 5, 20248,180.008,180.007,590.007,700.007,700.00138,523
Aug 2, 20248,530.008,560.008,120.008,270.008,270.00101,337
Aug 1, 20248,500.008,620.008,500.008,530.008,530.0027,465
Jul 31, 20248,310.008,540.008,260.008,500.008,500.0097,263
Jul 30, 20248,590.008,650.008,310.008,310.008,310.0051,486
Jul 29, 20248,670.008,740.008,570.008,590.008,590.0093,458
Jul 26, 20248,520.008,690.008,400.008,670.008,670.0026,667
Jul 25, 20248,980.009,080.008,190.008,520.008,520.00195,935
Jul 24, 20249,140.009,190.008,910.008,980.008,980.00107,970
Jul 23, 20249,100.009,170.009,060.009,140.009,140.0045,626
Jul 22, 20249,010.009,080.008,990.009,080.009,080.0056,522
Jul 19, 20249,070.009,070.008,930.009,000.009,000.0035,476
Jul 18, 20249,030.009,040.008,850.008,980.008,980.0051,498
Jul 17, 20248,990.009,040.008,900.008,950.008,950.00104,996
Jul 16, 20248,970.009,020.008,850.008,950.008,950.0062,391
Jul 15, 20249,050.009,050.008,880.008,980.008,980.0098,079
Jul 12, 20248,910.009,120.008,910.009,050.009,050.00117,706
Jul 11, 20248,690.008,890.008,670.008,890.008,890.00102,234
Jul 10, 20248,700.008,700.008,460.008,660.008,660.00193,069
Jul 9, 20248,830.008,860.008,610.008,660.008,660.00271,696
Jul 8, 20249,070.009,070.008,790.008,820.008,820.00249,079
Jul 5, 20249,150.009,150.008,940.009,020.009,020.00319,366
Jul 4, 20249,250.009,300.009,050.009,150.009,150.00257,719
Jul 3, 20249,280.009,400.009,150.009,250.009,250.00301,855
Jul 2, 20249,380.009,410.009,070.009,240.009,240.00357,734
Jul 1, 20249,460.009,490.009,270.009,370.009,370.00214,168
Jun 28, 20249,570.009,640.009,120.009,450.009,450.00468,453
Jun 27, 202410,240.0010,240.009,540.009,570.009,570.00573,806
Jun 26, 202410,150.0010,300.0010,140.0010,250.0010,250.00329,582
Jun 25, 202410,250.0010,330.0010,130.0010,260.0010,260.00211,229
Jun 24, 202410,230.0010,300.0010,040.0010,270.0010,270.00327,883
Jun 21, 202410,500.0010,510.009,930.0010,280.0010,280.00504,116
Jun 20, 202411,000.0011,100.0010,380.0010,470.0010,470.00385,982
Jun 19, 202411,000.0011,120.0010,980.0011,000.0011,000.00293,831
Jun 18, 202410,740.0011,000.0010,610.0010,980.0010,980.00154,140
Jun 17, 202410,380.0010,770.0010,320.0010,740.0010,740.00353,063
Jun 14, 202410,260.0010,350.0010,210.0010,320.0010,320.00344,943
Jun 13, 202410,640.0010,650.009,980.0010,210.0010,210.00452,221
Jun 12, 202410,700.0010,730.0010,370.0010,570.0010,570.00230,270
Jun 11, 202410,680.0010,770.0010,260.0010,580.0010,580.00296,097
Jun 10, 202410,630.0010,740.0010,570.0010,670.0010,670.00165,893
Jun 7, 202410,970.0010,970.0010,480.0010,620.0010,620.00266,820
Jun 5, 202410,810.0010,990.0010,750.0010,890.0010,890.00181,805
Jun 4, 202410,610.0010,950.0010,610.0010,810.0010,810.00267,662
Jun 3, 202410,500.0010,740.0010,390.0010,740.0010,740.00200,820
May 31, 202410,100.0010,540.0010,070.0010,540.0010,540.00267,535
May 30, 202410,380.0010,430.009,940.0010,070.0010,070.00423,962
May 29, 202410,770.0010,840.0010,260.0010,380.0010,380.00510,343
May 28, 202411,420.0011,420.0010,680.0010,780.0010,780.00549,948
May 27, 202411,330.0011,500.0011,330.0011,400.0011,400.00302,609
May 24, 202411,650.0011,650.0010,950.0011,360.0011,360.00482,058
May 23, 202411,730.0011,770.0011,580.0011,650.0011,650.00144,885
May 22, 202411,620.0011,730.0011,580.0011,610.0011,610.00171,039
May 21, 202411,580.0011,780.0011,530.0011,640.0011,640.00144,871
May 20, 202411,760.0011,850.0011,450.0011,550.0011,550.00279,813
May 17, 202411,800.0011,890.0011,680.0011,750.0011,750.00284,508
May 16, 202412,130.0012,160.0011,710.0011,750.0011,750.00300,210
May 14, 202411,850.0012,220.0011,820.0012,060.0012,060.00386,411
May 13, 202412,310.0012,390.0011,820.0011,880.0011,880.00427,483
May 10, 202412,350.0012,570.0012,280.0012,310.0012,310.00511,741
May 9, 202412,530.0012,530.0012,200.0012,310.0012,310.00340,761
May 8, 202412,570.0012,570.0012,330.0012,540.0012,540.00137,300
May 7, 202412,140.0012,490.0012,100.0012,490.0012,490.00284,642
May 3, 202411,940.0012,200.0011,880.0012,070.0012,070.00392,796
May 2, 202411,880.0011,950.0011,620.0011,920.0011,920.00191,930
Apr 30, 202411,860.0011,940.0011,790.0011,880.0011,880.00162,915
Apr 29, 202411,850.0012,000.0011,400.0011,800.0011,800.00455,888
Apr 26, 202412,520.0012,680.0011,520.0011,740.0011,740.00768,724
Apr 25, 202412,590.0012,630.0012,450.0012,490.0012,490.00198,008
Apr 24, 202412,700.0012,700.0012,410.0012,590.0012,590.00279,584
Apr 23, 202412,190.0012,640.0012,100.0012,600.0012,600.00383,668
Apr 22, 202411,790.0012,120.0011,700.0012,120.0012,120.00332,962
Apr 19, 202411,750.0011,830.0011,420.0011,760.0011,760.00343,630
Apr 18, 202411,700.0011,850.0011,580.0011,780.0011,780.00295,159
Apr 17, 202411,490.0011,630.0011,420.0011,630.0011,630.00248,037
Apr 16, 202411,620.0011,830.0011,170.0011,320.0011,320.00540,948
Apr 15, 202411,370.0011,590.0011,300.0011,590.0011,590.00264,607
Apr 12, 202410,830.0011,440.0010,830.0011,440.0011,440.00562,371
Apr 11, 202410,640.0010,830.0010,510.0010,780.0010,780.00215,811
Apr 9, 202410,360.0010,850.0010,360.0010,750.0010,750.00425,912
Apr 8, 202410,370.0010,490.0010,330.0010,360.0010,360.00239,653
Apr 5, 202410,390.0010,540.0010,250.0010,330.0010,330.00285,127
Apr 4, 202410,000.0010,440.009,950.0010,390.0010,390.00374,713
Apr 3, 20249,980.0010,070.009,800.0010,000.0010,000.00307,621
Apr 2, 20249,630.0010,020.009,550.009,960.009,960.00665,591
Apr 1, 20249,480.009,700.009,440.009,640.009,640.00420,663
Mar 29, 20249,350.009,450.009,280.009,450.009,450.00248,760
Mar 28, 20249,300.009,400.009,220.009,290.009,290.00262,440
Mar 27, 20249,370.009,450.008,940.009,280.009,280.00655,264
Mar 26, 20249,340.009,420.009,240.009,360.009,360.00372,076
Mar 25, 20249,450.009,510.009,220.009,360.009,360.00348,256
Mar 22, 20249,290.009,530.009,090.009,450.009,450.00523,869
Mar 21, 20249,130.009,490.009,130.009,330.009,330.00749,179
Mar 20, 20248,650.009,770.008,580.009,210.009,210.004,070,554
Mar 19, 20247,040.008,950.006,990.008,470.008,470.004,104,495
Mar 18, 20247,050.007,090.006,940.006,940.006,940.0078,673
Mar 15, 20247,090.007,110.006,970.007,050.007,050.0046,639
Mar 14, 20247,070.007,090.006,940.007,030.007,030.0055,094
Mar 13, 20247,150.007,180.006,920.007,060.007,060.00101,170
Mar 12, 20247,280.007,380.007,000.007,150.007,150.00167,237
Mar 11, 20247,430.007,440.007,240.007,280.007,280.0065,550
Mar 8, 20247,330.007,440.007,300.007,360.007,360.0074,290
Mar 7, 20247,450.007,450.007,300.007,350.007,350.0087,294
Mar 6, 20247,450.007,520.007,350.007,430.007,430.0056,583
Mar 5, 20247,260.007,520.007,260.007,460.007,460.0094,195
Mar 4, 20247,240.007,370.007,160.007,330.007,330.0066,955
Feb 29, 20247,170.007,210.007,090.007,160.007,160.0064,638
Feb 28, 20247,000.007,190.007,000.007,190.007,190.0057,010
Feb 27, 20246,980.007,070.006,970.007,030.007,030.0069,162
Feb 26, 20246,980.007,140.006,940.006,980.006,980.00165,646

Related Tickers

460850.KS Dongkuk CM Co., Ltd.
6,940.00
+2.81%
 
5482.T Aichi Steel Corporation
7,240.00
+0.84%
 
084010.KS Daehan Steel Co., Ltd.
15,600.00
+0.65%
 
5451.T Yodogawa Steel Works, Ltd.
5,860.00
-1.51%
 
306200.KS SeAH Steel Corporation
156,400.00
+0.45%
 
003030.KS SeAH Steel Holdings Corporation
227,000.00
+0.22%
 
5449.T Osaka Steel Co., Ltd.
2,749.00
+3.19%
 
5406.T Kobe Steel, Ltd.
1,753.00
+0.17%
 
RATNAMANI.NS Ratnamani Metals & Tubes Limited
2,404.90
-3.83%
 
KIOCL.NS KIOCL Limited
251.20
-1.72%