Kisco Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 17,530.00 | 18,420.00 | 17,520.00 | 18,350.00 | 14,640.42 | 12,450 |
| 2023-07-31 | 17,200.00 | 17,740.00 | 17,200.00 | 17,560.00 | 14,010.12 | 7,310 |
| 2023-07-28 | 16,520.00 | 17,340.00 | 16,520.00 | 17,200.00 | 13,722.90 | 3,142 |
| 2023-07-27 | 16,330.00 | 16,950.00 | 16,300.00 | 16,610.00 | 13,252.17 | 7,828 |
| 2023-07-26 | 16,610.00 | 16,820.00 | 16,120.00 | 16,330.00 | 13,028.77 | 13,015 |
| 2023-07-25 | 17,010.00 | 17,200.00 | 16,610.00 | 16,610.00 | 13,252.17 | 8,204 |
| 2023-07-24 | 17,390.00 | 17,470.00 | 16,830.00 | 17,010.00 | 13,571.31 | 12,872 |
| 2023-07-21 | 17,650.00 | 17,740.00 | 17,450.00 | 17,450.00 | 13,922.36 | 5,301 |
| 2023-07-20 | 17,380.00 | 17,660.00 | 17,370.00 | 17,650.00 | 14,081.93 | 6,092 |
| 2023-07-19 | 17,570.00 | 17,700.00 | 17,340.00 | 17,370.00 | 13,858.53 | 10,599 |
| 2023-07-18 | 17,950.00 | 18,140.00 | 17,610.00 | 17,610.00 | 14,050.01 | 4,251 |
| 2023-07-17 | 17,920.00 | 18,080.00 | 17,760.00 | 17,950.00 | 14,321.28 | 4,275 |
| 2023-07-14 | 18,010.00 | 18,150.00 | 17,880.00 | 17,920.00 | 14,297.34 | 5,869 |
| 2023-07-13 | 17,570.00 | 18,090.00 | 17,450.00 | 18,010.00 | 14,369.15 | 8,874 |
| 2023-07-12 | 17,680.00 | 17,850.00 | 17,440.00 | 17,440.00 | 13,914.38 | 17,385 |
| 2023-07-11 | 18,100.00 | 18,100.00 | 17,550.00 | 17,680.00 | 14,105.86 | 13,717 |
| 2023-07-10 | 18,260.00 | 18,360.00 | 17,790.00 | 18,000.00 | 14,361.17 | 9,409 |
| 2023-07-07 | 18,190.00 | 18,450.00 | 17,860.00 | 18,450.00 | 14,720.20 | 13,775 |
| 2023-07-06 | 17,930.00 | 18,600.00 | 17,630.00 | 18,320.00 | 14,616.48 | 33,864 |
| 2023-07-05 | 18,140.00 | 18,180.00 | 17,800.00 | 17,900.00 | 14,281.39 | 8,365 |
| 2023-07-04 | 18,020.00 | 18,180.00 | 17,800.00 | 18,040.00 | 14,393.08 | 7,669 |
| 2023-07-03 | 18,500.00 | 18,500.00 | 18,020.00 | 18,020.00 | 14,377.13 | 12,514 |
| 2023-06-30 | 18,040.00 | 18,690.00 | 17,830.00 | 18,290.00 | 14,592.54 | 8,038 |
| 2023-06-29 | 18,110.00 | 18,280.00 | 18,000.00 | 18,040.00 | 14,393.08 | 5,574 |
| 2023-06-28 | 18,100.00 | 18,280.00 | 17,990.00 | 18,080.00 | 14,425.00 | 7,399 |
| 2023-06-27 | 17,910.00 | 18,170.00 | 17,910.00 | 18,100.00 | 14,440.95 | 3,611 |
| 2023-06-26 | 17,650.00 | 18,050.00 | 17,500.00 | 18,030.00 | 14,385.11 | 6,841 |
| 2023-06-23 | 17,700.00 | 17,750.00 | 17,590.00 | 17,650.00 | 14,081.93 | 7,226 |
| 2023-06-22 | 17,860.00 | 17,920.00 | 17,710.00 | 17,750.00 | 14,161.71 | 10,220 |
| 2023-06-21 | 18,120.00 | 18,160.00 | 17,860.00 | 17,860.00 | 14,249.47 | 9,017 |
| 2023-06-20 | 18,190.00 | 18,380.00 | 17,750.00 | 18,200.00 | 14,520.74 | 10,930 |
| 2023-06-19 | 18,020.00 | 18,180.00 | 17,990.00 | 18,130.00 | 14,464.89 | 4,677 |
| 2023-06-16 | 18,060.00 | 18,180.00 | 17,600.00 | 17,900.00 | 14,281.39 | 18,177 |
| 2023-06-15 | 18,060.00 | 18,340.00 | 17,860.00 | 17,860.00 | 14,249.47 | 18,457 |
| 2023-06-14 | 18,350.00 | 18,710.00 | 17,850.00 | 18,060.00 | 14,409.04 | 30,973 |
| 2023-06-13 | 18,210.00 | 18,790.00 | 17,900.00 | 18,340.00 | 14,632.44 | 31,114 |
| 2023-06-12 | 18,550.00 | 18,550.00 | 18,050.00 | 18,050.00 | 14,401.06 | 23,878 |
| 2023-06-09 | 18,550.00 | 19,600.00 | 18,300.00 | 18,370.00 | 14,656.37 | 26,990 |
| 2023-06-08 | 18,720.00 | 18,720.00 | 18,200.00 | 18,320.00 | 14,616.48 | 18,790 |
| 2023-06-07 | 18,990.00 | 19,450.00 | 18,500.00 | 18,540.00 | 14,792.01 | 29,855 |
| 2023-06-05 | 19,090.00 | 19,710.00 | 18,990.00 | 19,110.00 | 15,246.78 | 35,968 |
| 2023-06-02 | 18,410.00 | 19,900.00 | 18,300.00 | 19,040.00 | 15,190.93 | 96,609 |
| 2023-06-01 | 18,670.00 | 23,750.00 | 17,980.00 | 18,400.00 | 14,680.31 | 532,255 |
| 2023-05-31 | 18,970.00 | 19,200.00 | 18,300.00 | 18,500.00 | 14,760.09 | 13,851 |
| 2023-05-30 | 19,300.00 | 19,300.00 | 18,950.00 | 18,970.00 | 15,135.08 | 14,509 |
| 2023-05-26 | 19,670.00 | 19,670.00 | 19,190.00 | 19,200.00 | 15,318.58 | 19,157 |
| 2023-05-25 | 20,100.00 | 20,100.00 | 19,220.00 | 19,670.00 | 15,693.57 | 19,405 |
| 2023-05-24 | 19,980.00 | 20,100.00 | 19,910.00 | 20,050.00 | 15,996.75 | 5,229 |
| 2023-05-23 | 20,150.00 | 20,300.00 | 19,980.00 | 19,980.00 | 15,940.90 | 6,882 |
| 2023-05-22 | 20,100.00 | 20,200.00 | 19,700.00 | 20,150.00 | 16,076.53 | 6,391 |
| 2023-05-19 | 20,350.00 | 20,500.00 | 19,970.00 | 19,980.00 | 15,940.90 | 5,328 |
| 2023-05-18 | 20,200.00 | 20,600.00 | 20,200.00 | 20,350.00 | 16,236.10 | 5,752 |
| 2023-05-17 | 19,940.00 | 20,350.00 | 19,700.00 | 20,150.00 | 16,076.53 | 14,416 |
| 2023-05-16 | 20,200.00 | 20,600.00 | 19,590.00 | 19,950.00 | 15,916.96 | 26,753 |
| 2023-05-15 | 21,500.00 | 21,500.00 | 20,200.00 | 20,200.00 | 16,116.42 | 18,537 |
| 2023-05-12 | 21,800.00 | 21,900.00 | 21,200.00 | 21,550.00 | 17,193.51 | 8,215 |
| 2023-05-11 | 21,700.00 | 22,150.00 | 21,450.00 | 21,850.00 | 17,432.87 | 8,426 |
| 2023-05-10 | 21,550.00 | 22,350.00 | 21,500.00 | 21,550.00 | 17,193.51 | 15,800 |
| 2023-05-09 | 20,650.00 | 21,700.00 | 20,100.00 | 21,350.00 | 17,033.94 | 14,609 |
| 2023-05-08 | 20,850.00 | 21,150.00 | 20,500.00 | 20,550.00 | 16,395.67 | 9,456 |
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.