Kisco Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24,800.00	24,800.00	24,050.00	24,150.00	20,033.52	36,479
2024-01-25	23,900.00	24,800.00	23,450.00	24,650.00	20,448.29	34,711
2024-01-24	25,150.00	25,500.00	22,550.00	23,300.00	19,328.40	85,574
2024-01-23	26,800.00	26,800.00	24,600.00	25,150.00	20,863.06	50,155
2024-01-22	26,750.00	26,950.00	26,650.00	26,800.00	22,231.81	13,967
2024-01-19	26,850.00	27,200.00	26,700.00	26,750.00	22,190.33	21,783
2024-01-18	26,300.00	27,300.00	26,100.00	26,950.00	22,356.24	21,411
2024-01-17	26,950.00	27,100.00	26,200.00	26,300.00	21,817.04	32,485
2024-01-16	26,950.00	27,200.00	26,700.00	27,000.00	22,397.72	19,843
2024-01-15	26,350.00	27,350.00	26,200.00	26,950.00	22,356.24	28,233
2024-01-12	25,900.00	27,850.00	25,900.00	26,500.00	21,982.95	63,676
2024-01-11	26,050.00	26,250.00	25,800.00	26,050.00	21,609.65	15,583
2024-01-10	25,900.00	26,100.00	25,700.00	26,050.00	21,609.65	10,267
2024-01-09	25,600.00	26,100.00	25,550.00	25,900.00	21,485.22	14,578
2024-01-08	24,400.00	25,750.00	24,400.00	25,700.00	21,319.31	29,428
2024-01-05	24,400.00	24,750.00	24,300.00	24,400.00	20,240.90	17,002
2024-01-04	23,750.00	24,450.00	23,750.00	24,400.00	20,240.90	17,734
2024-01-03	23,350.00	24,250.00	23,350.00	23,750.00	19,701.70	16,141
2024-01-02	23,650.00	23,950.00	23,600.00	23,800.00	19,743.18	5,310
2023-12-28	23,150.00	24,250.00	23,150.00	23,800.00	19,743.18	24,883
2023-12-27	23,350.00	23,350.00	23,050.00	23,300.00	19,328.40	14,642
2023-12-26	23,350.00	23,600.00	23,150.00	23,550.00	18,789.20	20,932
2023-12-22	23,700.00	23,700.00	23,250.00	23,350.00	18,629.63	12,755
2023-12-21	23,900.00	24,100.00	23,400.00	23,600.00	18,829.09	14,951
2023-12-20	22,800.00	24,300.00	22,700.00	24,150.00	19,267.90	46,769
2023-12-19	22,450.00	22,700.00	22,400.00	22,700.00	18,111.03	21,376
2023-12-18	22,100.00	22,500.00	22,050.00	22,500.00	17,951.46	20,759
2023-12-15	22,450.00	22,500.00	21,850.00	22,100.00	17,632.33	12,944
2023-12-14	22,200.00	22,500.00	22,150.00	22,300.00	17,791.89	11,601
2023-12-13	22,100.00	22,400.00	22,050.00	22,200.00	17,712.11	17,128
2023-12-12	22,200.00	22,350.00	22,050.00	22,100.00	17,632.33	17,380
2023-12-11	22,100.00	22,350.00	22,000.00	22,150.00	17,672.22	21,990
2023-12-08	22,000.00	22,150.00	21,950.00	22,150.00	17,672.22	6,796
2023-12-07	21,750.00	22,300.00	21,700.00	22,050.00	17,592.43	11,666
2023-12-06	22,150.00	22,150.00	21,700.00	21,750.00	17,353.08	8,116
2023-12-05	21,850.00	22,400.00	21,850.00	22,250.00	17,752.00	25,422
2023-12-04	22,150.00	22,150.00	21,900.00	22,000.00	17,552.54	11,719
2023-12-01	21,700.00	22,100.00	21,700.00	22,000.00	17,552.54	11,295
2023-11-30	21,850.00	22,100.00	21,800.00	21,900.00	17,472.76	17,135
2023-11-29	21,850.00	21,900.00	21,750.00	21,850.00	17,432.87	9,264
2023-11-28	22,000.00	22,000.00	21,850.00	21,950.00	17,512.65	4,237
2023-11-27	21,900.00	22,050.00	21,800.00	21,950.00	17,512.65	11,200
2023-11-24	21,850.00	22,400.00	21,700.00	21,900.00	17,472.76	28,058
2023-11-23	21,650.00	21,850.00	21,550.00	21,800.00	17,392.97	7,618
2023-11-22	21,700.00	22,200.00	21,650.00	21,800.00	17,392.97	13,167
2023-11-21	21,950.00	22,100.00	21,500.00	21,900.00	17,472.76	18,381
2023-11-20	21,850.00	22,100.00	21,500.00	21,550.00	17,193.51	6,333
2023-11-17	21,500.00	22,000.00	21,400.00	21,850.00	17,432.87	20,583
2023-11-16	21,550.00	21,800.00	21,350.00	21,600.00	17,233.40	14,589
2023-11-15	21,300.00	21,550.00	21,200.00	21,550.00	17,193.51	8,484
2023-11-14	21,250.00	21,450.00	21,250.00	21,300.00	16,994.05	4,053
2023-11-13	21,800.00	21,800.00	21,250.00	21,300.00	16,994.05	7,913
2023-11-10	21,350.00	21,600.00	21,300.00	21,550.00	17,193.51	10,103
2023-11-09	21,450.00	21,450.00	21,100.00	21,350.00	17,033.94	5,333
2023-11-08	21,550.00	21,750.00	21,350.00	21,450.00	17,113.73	16,498
2023-11-07	21,400.00	21,700.00	21,300.00	21,700.00	17,313.19	20,529
2023-11-06	21,000.00	21,500.00	21,000.00	21,400.00	17,073.84	14,872
2023-11-03	21,700.00	21,700.00	21,000.00	21,000.00	16,754.70	4,169
2023-11-02	21,400.00	21,500.00	21,000.00	21,350.00	17,033.94	18,951
2023-11-01	20,800.00	21,150.00	20,700.00	21,100.00	16,834.48	11,595

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.