Kisco Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22,550.00 | 23,000.00 | 22,550.00 | 23,000.00 | 19,079.54 | 5,177 |
| 2024-04-24 | 22,750.00 | 23,050.00 | 22,750.00 | 22,900.00 | 18,996.58 | 2,486 |
| 2024-04-23 | 23,050.00 | 23,100.00 | 22,650.00 | 22,750.00 | 18,872.15 | 4,173 |
| 2024-04-22 | 22,250.00 | 23,550.00 | 22,100.00 | 23,100.00 | 19,162.49 | 24,644 |
| 2024-04-19 | 22,400.00 | 22,850.00 | 21,650.00 | 22,050.00 | 18,291.47 | 9,084 |
| 2024-04-18 | 21,550.00 | 22,000.00 | 21,500.00 | 21,950.00 | 18,208.52 | 2,844 |
| 2024-04-17 | 21,250.00 | 21,700.00 | 21,200.00 | 21,500.00 | 17,835.22 | 3,217 |
| 2024-04-16 | 21,450.00 | 21,450.00 | 21,150.00 | 21,150.00 | 17,544.88 | 5,209 |
| 2024-04-15 | 22,200.00 | 22,200.00 | 21,450.00 | 21,500.00 | 17,835.22 | 7,587 |
| 2024-04-12 | 22,250.00 | 22,500.00 | 21,550.00 | 21,900.00 | 18,167.04 | 26,734 |
| 2024-04-11 | 21,800.00 | 22,200.00 | 21,500.00 | 22,050.00 | 18,291.47 | 10,331 |
| 2024-04-09 | 21,650.00 | 22,450.00 | 21,650.00 | 22,050.00 | 18,291.47 | 13,602 |
| 2024-04-08 | 22,450.00 | 22,700.00 | 21,550.00 | 21,700.00 | 18,001.13 | 13,447 |
| 2024-04-05 | 22,850.00 | 22,900.00 | 22,400.00 | 22,450.00 | 18,623.29 | 2,342 |
| 2024-04-04 | 22,350.00 | 23,000.00 | 22,200.00 | 22,900.00 | 18,996.58 | 7,071 |
| 2024-04-03 | 22,800.00 | 22,800.00 | 22,200.00 | 22,350.00 | 18,540.33 | 10,833 |
| 2024-04-02 | 22,700.00 | 22,950.00 | 22,200.00 | 22,700.00 | 18,830.68 | 19,369 |
| 2024-04-01 | 22,800.00 | 22,950.00 | 22,750.00 | 22,750.00 | 18,872.15 | 5,209 |
| 2024-03-29 | 22,800.00 | 23,150.00 | 22,550.00 | 22,900.00 | 18,996.58 | 11,819 |
| 2024-03-28 | 23,000.00 | 23,300.00 | 22,650.00 | 22,750.00 | 18,872.15 | 16,561 |
| 2024-03-27 | 23,800.00 | 23,950.00 | 22,900.00 | 23,000.00 | 19,079.54 | 25,567 |
| 2024-03-26 | 23,950.00 | 24,600.00 | 23,800.00 | 23,950.00 | 19,867.61 | 21,702 |
| 2024-03-25 | 25,200.00 | 25,200.00 | 24,100.00 | 24,150.00 | 20,033.52 | 16,985 |
| 2024-03-22 | 26,200.00 | 26,200.00 | 24,700.00 | 24,900.00 | 20,655.67 | 20,520 |
| 2024-03-21 | 26,100.00 | 26,550.00 | 25,600.00 | 26,200.00 | 21,734.08 | 41,891 |
| 2024-03-20 | 25,600.00 | 26,550.00 | 25,500.00 | 25,800.00 | 21,402.27 | 37,753 |
| 2024-03-19 | 24,500.00 | 26,900.00 | 24,350.00 | 25,700.00 | 21,319.31 | 105,470 |
| 2024-03-18 | 27,250.00 | 27,250.00 | 24,500.00 | 24,650.00 | 20,448.29 | 68,776 |
| 2024-03-15 | 26,950.00 | 27,400.00 | 26,600.00 | 27,250.00 | 22,605.11 | 66,543 |
| 2024-03-14 | 26,700.00 | 27,100.00 | 26,500.00 | 26,900.00 | 22,314.77 | 51,769 |
| 2024-03-13 | 26,750.00 | 26,950.00 | 26,350.00 | 26,700.00 | 22,148.86 | 41,427 |
| 2024-03-12 | 26,100.00 | 26,850.00 | 26,000.00 | 26,700.00 | 22,148.86 | 42,473 |
| 2024-03-11 | 25,500.00 | 26,450.00 | 25,400.00 | 26,200.00 | 21,734.08 | 28,183 |
| 2024-03-08 | 26,750.00 | 26,750.00 | 25,250.00 | 25,450.00 | 21,111.92 | 50,615 |
| 2024-03-07 | 27,000.00 | 27,050.00 | 26,300.00 | 26,400.00 | 21,899.99 | 16,528 |
| 2024-03-06 | 26,500.00 | 27,150.00 | 26,150.00 | 27,000.00 | 22,397.72 | 30,971 |
| 2024-03-05 | 26,600.00 | 26,850.00 | 25,900.00 | 26,350.00 | 21,858.52 | 37,812 |
| 2024-03-04 | 26,500.00 | 26,650.00 | 25,900.00 | 26,500.00 | 21,982.95 | 23,104 |
| 2024-02-29 | 26,200.00 | 26,400.00 | 25,900.00 | 26,100.00 | 21,651.13 | 16,533 |
| 2024-02-28 | 25,400.00 | 26,300.00 | 25,400.00 | 26,200.00 | 21,734.08 | 16,689 |
| 2024-02-27 | 25,450.00 | 25,800.00 | 25,050.00 | 25,650.00 | 21,277.83 | 20,152 |
| 2024-02-26 | 27,300.00 | 27,350.00 | 25,350.00 | 25,450.00 | 21,111.92 | 81,041 |
| 2024-02-23 | 27,500.00 | 27,800.00 | 27,400.00 | 27,550.00 | 22,853.97 | 9,188 |
| 2024-02-22 | 27,750.00 | 27,750.00 | 27,350.00 | 27,700.00 | 22,978.40 | 11,143 |
| 2024-02-21 | 27,450.00 | 27,700.00 | 27,400.00 | 27,500.00 | 22,812.49 | 24,335 |
| 2024-02-20 | 27,550.00 | 27,700.00 | 27,250.00 | 27,700.00 | 22,978.40 | 33,369 |
| 2024-02-19 | 27,350.00 | 27,800.00 | 27,200.00 | 27,450.00 | 22,771.01 | 14,619 |
| 2024-02-16 | 27,200.00 | 27,500.00 | 27,000.00 | 27,400.00 | 22,729.54 | 30,164 |
| 2024-02-15 | 27,200.00 | 27,450.00 | 26,850.00 | 27,200.00 | 22,563.63 | 22,796 |
| 2024-02-14 | 28,500.00 | 28,500.00 | 27,150.00 | 27,250.00 | 22,605.11 | 31,300 |
| 2024-02-13 | 28,900.00 | 28,900.00 | 28,200.00 | 28,500.00 | 23,642.04 | 30,153 |
| 2024-02-08 | 29,200.00 | 29,200.00 | 28,200.00 | 28,900.00 | 23,973.86 | 37,302 |
| 2024-02-07 | 27,000.00 | 28,500.00 | 26,900.00 | 28,500.00 | 23,642.04 | 70,987 |
| 2024-02-06 | 27,500.00 | 27,500.00 | 26,350.00 | 27,000.00 | 22,397.72 | 38,948 |
| 2024-02-05 | 26,600.00 | 27,550.00 | 25,900.00 | 27,550.00 | 22,853.97 | 58,607 |
| 2024-02-02 | 26,650.00 | 27,000.00 | 25,700.00 | 26,650.00 | 22,107.38 | 45,826 |
| 2024-02-01 | 25,200.00 | 26,750.00 | 24,500.00 | 26,700.00 | 22,148.86 | 49,300 |
| 2024-01-31 | 24,350.00 | 25,300.00 | 24,200.00 | 25,100.00 | 20,821.58 | 34,351 |
| 2024-01-30 | 23,500.00 | 24,800.00 | 23,500.00 | 24,350.00 | 20,199.42 | 37,875 |
| 2024-01-29 | 24,150.00 | 24,750.00 | 23,000.00 | 23,400.00 | 19,411.36 | 84,901 |
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.