Kisco Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18,940.00 | 19,290.00 | 18,940.00 | 19,090.00 | 15,836.02 | 23,060 |
| 2024-07-23 | 19,010.00 | 19,190.00 | 18,800.00 | 19,030.00 | 15,786.24 | 8,672 |
| 2024-07-22 | 19,110.00 | 19,110.00 | 18,620.00 | 19,010.00 | 15,769.65 | 22,812 |
| 2024-07-19 | 19,050.00 | 19,170.00 | 18,970.00 | 19,050.00 | 15,802.84 | 6,417 |
| 2024-07-18 | 19,050.00 | 19,390.00 | 19,020.00 | 19,110.00 | 15,852.61 | 7,428 |
| 2024-07-17 | 19,240.00 | 19,350.00 | 19,160.00 | 19,200.00 | 15,927.27 | 11,422 |
| 2024-07-16 | 19,240.00 | 19,360.00 | 19,100.00 | 19,240.00 | 15,960.45 | 11,937 |
| 2024-07-15 | 19,080.00 | 19,250.00 | 19,010.00 | 19,120.00 | 15,860.90 | 6,874 |
| 2024-07-12 | 18,950.00 | 19,230.00 | 18,950.00 | 19,080.00 | 15,827.72 | 22,056 |
| 2024-07-11 | 19,030.00 | 19,350.00 | 18,940.00 | 19,010.00 | 15,769.65 | 6,692 |
| 2024-07-10 | 19,280.00 | 19,350.00 | 19,010.00 | 19,120.00 | 15,860.90 | 8,515 |
| 2024-07-09 | 19,290.00 | 19,480.00 | 19,140.00 | 19,280.00 | 15,993.63 | 12,085 |
| 2024-07-08 | 19,460.00 | 19,470.00 | 19,100.00 | 19,300.00 | 16,010.22 | 15,019 |
| 2024-07-05 | 18,760.00 | 19,980.00 | 18,750.00 | 19,470.00 | 16,151.24 | 19,040 |
| 2024-07-04 | 18,930.00 | 19,130.00 | 18,720.00 | 18,720.00 | 15,529.09 | 13,947 |
| 2024-07-03 | 19,290.00 | 19,330.00 | 18,890.00 | 18,930.00 | 15,703.29 | 10,555 |
| 2024-07-02 | 19,640.00 | 19,640.00 | 19,130.00 | 19,240.00 | 15,960.45 | 6,219 |
| 2024-07-01 | 19,500.00 | 19,670.00 | 19,330.00 | 19,340.00 | 16,043.40 | 10,607 |
| 2024-06-28 | 19,800.00 | 19,940.00 | 19,440.00 | 19,670.00 | 16,317.15 | 13,190 |
| 2024-06-27 | 19,670.00 | 19,940.00 | 19,670.00 | 19,800.00 | 16,424.99 | 3,094 |
| 2024-06-26 | 20,000.00 | 20,000.00 | 19,730.00 | 19,740.00 | 16,375.22 | 1,770 |
| 2024-06-25 | 19,610.00 | 19,960.00 | 19,610.00 | 19,780.00 | 16,408.40 | 4,015 |
| 2024-06-24 | 20,200.00 | 20,200.00 | 19,520.00 | 19,750.00 | 16,383.52 | 11,570 |
| 2024-06-21 | 20,000.00 | 20,250.00 | 19,990.00 | 20,050.00 | 16,632.38 | 3,744 |
| 2024-06-20 | 20,100.00 | 20,250.00 | 20,000.00 | 20,050.00 | 16,632.38 | 5,248 |
| 2024-06-19 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 16,590.90 | 6,311 |
| 2024-06-18 | 20,050.00 | 20,800.00 | 20,050.00 | 20,200.00 | 16,756.81 | 12,396 |
| 2024-06-17 | 19,900.00 | 20,150.00 | 19,900.00 | 20,100.00 | 16,673.86 | 21,298 |
| 2024-06-14 | 19,710.00 | 20,000.00 | 19,610.00 | 19,900.00 | 16,507.95 | 23,045 |
| 2024-06-13 | 19,910.00 | 20,150.00 | 19,820.00 | 19,870.00 | 16,483.06 | 14,549 |
| 2024-06-12 | 20,000.00 | 20,150.00 | 18,840.00 | 20,000.00 | 16,590.90 | 12,182 |
| 2024-06-11 | 20,300.00 | 20,300.00 | 19,950.00 | 20,000.00 | 16,590.90 | 12,249 |
| 2024-06-10 | 20,150.00 | 20,250.00 | 20,000.00 | 20,150.00 | 16,715.34 | 10,368 |
| 2024-06-07 | 20,300.00 | 20,300.00 | 19,780.00 | 20,050.00 | 16,632.38 | 23,879 |
| 2024-06-05 | 20,350.00 | 20,350.00 | 20,000.00 | 20,100.00 | 16,673.86 | 5,130 |
| 2024-06-04 | 20,400.00 | 20,500.00 | 20,100.00 | 20,100.00 | 16,673.86 | 3,832 |
| 2024-06-03 | 20,100.00 | 20,450.00 | 19,990.00 | 20,300.00 | 16,839.77 | 15,887 |
| 2024-05-31 | 20,750.00 | 20,800.00 | 20,100.00 | 20,100.00 | 16,673.86 | 5,890 |
| 2024-05-30 | 20,550.00 | 20,800.00 | 20,500.00 | 20,700.00 | 17,171.59 | 4,510 |
| 2024-05-29 | 20,750.00 | 20,850.00 | 20,200.00 | 20,600.00 | 17,088.63 | 9,375 |
| 2024-05-28 | 21,150.00 | 21,300.00 | 20,650.00 | 20,750.00 | 17,213.06 | 11,880 |
| 2024-05-27 | 21,200.00 | 21,300.00 | 21,100.00 | 21,250.00 | 17,627.83 | 3,479 |
| 2024-05-24 | 21,450.00 | 21,450.00 | 21,050.00 | 21,200.00 | 17,586.36 | 8,340 |
| 2024-05-23 | 21,550.00 | 21,750.00 | 21,350.00 | 21,450.00 | 17,793.74 | 4,581 |
| 2024-05-22 | 21,800.00 | 21,800.00 | 21,450.00 | 21,450.00 | 17,793.74 | 6,955 |
| 2024-05-21 | 21,600.00 | 21,950.00 | 21,450.00 | 21,600.00 | 17,918.18 | 5,969 |
| 2024-05-20 | 21,900.00 | 22,150.00 | 21,550.00 | 21,800.00 | 18,084.08 | 5,026 |
| 2024-05-17 | 22,300.00 | 22,450.00 | 21,650.00 | 21,900.00 | 18,167.04 | 17,694 |
| 2024-05-16 | 22,500.00 | 22,800.00 | 22,350.00 | 22,550.00 | 18,706.24 | 5,756 |
| 2024-05-14 | 22,450.00 | 23,000.00 | 22,400.00 | 22,400.00 | 18,581.81 | 5,728 |
| 2024-05-13 | 22,950.00 | 22,950.00 | 22,500.00 | 22,550.00 | 18,706.24 | 8,027 |
| 2024-05-10 | 22,950.00 | 23,150.00 | 22,800.00 | 23,000.00 | 19,079.54 | 6,835 |
| 2024-05-09 | 22,850.00 | 22,950.00 | 22,650.00 | 22,950.00 | 19,038.06 | 4,797 |
| 2024-05-08 | 22,650.00 | 23,000.00 | 22,650.00 | 22,750.00 | 18,872.15 | 2,942 |
| 2024-05-07 | 23,000.00 | 23,000.00 | 22,700.00 | 22,850.00 | 18,955.11 | 8,458 |
| 2024-05-03 | 23,050.00 | 23,300.00 | 22,800.00 | 22,850.00 | 18,955.11 | 18,159 |
| 2024-05-02 | 22,700.00 | 23,100.00 | 22,700.00 | 23,050.00 | 19,121.02 | 7,254 |
| 2024-04-30 | 23,100.00 | 23,150.00 | 22,800.00 | 22,950.00 | 19,038.06 | 4,229 |
| 2024-04-29 | 22,950.00 | 23,150.00 | 22,750.00 | 23,100.00 | 19,162.49 | 4,640 |
| 2024-04-26 | 23,100.00 | 23,150.00 | 22,700.00 | 22,950.00 | 19,038.06 | 3,130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,655.0000 KRW |
| 2025-06-19 | 1,000.0000 KRW |
| 2024-12-27 | 1,800.0000 KRW |
| 2023-12-27 | 900.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 280.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.