Kisco Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20,800.00	21,150.00	20,700.00	21,100.00	16,834.48	11,595
2023-10-31	20,900.00	21,150.00	20,600.00	20,800.00	16,595.13	33,900
2023-10-30	20,800.00	21,100.00	20,600.00	20,850.00	16,635.02	29,411
2023-10-27	21,150.00	21,200.00	20,850.00	21,000.00	16,754.70	8,219
2023-10-26	21,200.00	21,200.00	20,900.00	21,100.00	16,834.48	12,071
2023-10-25	21,000.00	21,500.00	20,950.00	21,300.00	16,994.05	5,735
2023-10-24	21,350.00	21,350.00	20,950.00	21,050.00	16,794.59	12,192
2023-10-23	21,350.00	21,350.00	20,900.00	21,000.00	16,754.70	16,881
2023-10-20	21,300.00	21,750.00	21,100.00	21,200.00	16,914.27	14,203
2023-10-19	21,600.00	21,750.00	21,250.00	21,450.00	17,113.73	27,482
2023-10-18	21,700.00	21,800.00	21,350.00	21,600.00	17,233.40	19,436
2023-10-17	21,200.00	21,900.00	21,050.00	21,700.00	17,313.19	17,100
2023-10-16	21,100.00	21,200.00	20,800.00	21,200.00	16,914.27	18,262
2023-10-13	21,300.00	21,400.00	20,950.00	21,250.00	16,954.16	16,504
2023-10-12	21,000.00	21,350.00	20,900.00	21,100.00	16,834.48	16,097
2023-10-11	20,600.00	21,050.00	20,600.00	21,000.00	16,754.70	16,906
2023-10-10	20,850.00	21,050.00	20,550.00	20,550.00	16,395.67	35,551
2023-10-06	20,950.00	21,300.00	20,800.00	21,100.00	16,834.48	17,500
2023-10-05	20,950.00	21,500.00	20,700.00	21,100.00	16,834.48	46,768
2023-10-04	22,450.00	22,500.00	20,550.00	20,600.00	16,435.56	88,722
2023-09-27	20,850.00	22,600.00	20,500.00	22,600.00	18,031.25	136,534
2023-09-26	20,350.00	20,850.00	20,050.00	20,350.00	16,236.10	65,498
2023-09-25	19,500.00	21,400.00	19,500.00	19,940.00	15,908.99	180,451
2023-09-22	19,000.00	19,880.00	19,000.00	19,250.00	15,358.47	20,686
2023-09-21	19,030.00	19,470.00	18,710.00	19,410.00	15,486.13	10,216
2023-09-20	19,550.00	19,550.00	18,610.00	19,000.00	15,159.01	13,641
2023-09-19	18,440.00	19,490.00	18,440.00	18,560.00	14,807.96	38,400
2023-09-18	18,200.00	18,550.00	18,150.00	18,440.00	14,712.22	14,317
2023-09-15	17,980.00	18,130.00	17,980.00	18,100.00	14,440.95	2,988
2023-09-14	18,030.00	18,160.00	17,980.00	17,980.00	14,345.21	3,827
2023-09-13	18,150.00	18,280.00	17,980.00	17,980.00	14,345.21	4,486
2023-09-12	18,200.00	18,320.00	18,140.00	18,190.00	14,512.76	6,556
2023-09-11	18,350.00	18,400.00	18,150.00	18,190.00	14,512.76	2,952
2023-09-08	18,230.00	18,350.00	17,980.00	18,340.00	14,632.44	6,505
2023-09-07	18,160.00	18,160.00	17,970.00	18,120.00	14,456.91	5,841
2023-09-06	18,400.00	18,400.00	18,030.00	18,160.00	14,488.83	9,483
2023-09-05	18,480.00	18,680.00	18,150.00	18,380.00	14,664.35	6,598
2023-09-04	18,690.00	18,690.00	18,300.00	18,480.00	14,744.14	6,575
2023-09-01	18,010.00	18,840.00	17,950.00	18,690.00	14,911.68	17,637
2023-08-31	17,980.00	18,370.00	17,980.00	18,200.00	14,520.74	3,768
2023-08-30	17,940.00	18,140.00	17,910.00	17,980.00	14,345.21	4,065
2023-08-29	18,010.00	18,140.00	17,910.00	17,930.00	14,305.32	5,306
2023-08-28	18,200.00	18,390.00	17,910.00	17,920.00	14,297.34	3,416
2023-08-25	18,300.00	18,390.00	17,900.00	18,060.00	14,409.04	3,447
2023-08-24	18,130.00	18,440.00	18,120.00	18,300.00	14,600.52	4,608
2023-08-23	18,500.00	18,590.00	17,300.00	18,400.00	14,680.31	7,486
2023-08-22	18,310.00	18,600.00	18,310.00	18,440.00	14,712.22	4,157
2023-08-21	18,000.00	18,800.00	17,900.00	18,400.00	14,680.31	16,450
2023-08-18	17,530.00	18,000.00	17,510.00	17,990.00	14,353.19	2,763
2023-08-17	17,580.00	17,980.00	17,190.00	17,830.00	14,225.54	5,700
2023-08-16	17,760.00	18,100.00	17,580.00	17,670.00	14,097.88	6,985
2023-08-14	17,720.00	17,900.00	17,540.00	17,830.00	14,225.54	5,166
2023-08-11	17,770.00	18,190.00	17,720.00	17,900.00	14,281.39	2,638
2023-08-10	17,800.00	18,100.00	17,510.00	18,030.00	14,385.11	8,428
2023-08-09	17,610.00	18,000.00	17,610.00	17,740.00	14,153.73	5,206
2023-08-08	17,640.00	17,950.00	17,630.00	17,800.00	14,201.60	8,807
2023-08-07	17,600.00	18,000.00	17,600.00	17,890.00	14,273.41	5,383
2023-08-04	17,740.00	18,180.00	17,650.00	17,820.00	14,217.56	3,070
2023-08-03	17,740.00	17,920.00	17,480.00	17,820.00	14,217.56	5,193
2023-08-02	18,450.00	18,880.00	17,680.00	17,700.00	14,121.82	9,171

← NewerPage 13 of 21 · 1,227 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.