Kisco Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	20,750.00	21,050.00	20,650.00	20,750.00	16,555.24	6,884
2023-05-03	20,500.00	21,100.00	20,300.00	20,750.00	16,555.24	15,398
2023-05-02	20,550.00	21,050.00	20,500.00	20,500.00	16,355.78	8,528
2023-04-28	20,350.00	21,250.00	20,350.00	20,750.00	16,555.24	10,242
2023-04-27	20,200.00	20,400.00	19,900.00	20,300.00	16,196.21	10,318
2023-04-26	20,500.00	20,600.00	20,100.00	20,200.00	16,116.42	9,184
2023-04-25	20,800.00	21,000.00	20,100.00	20,300.00	16,196.21	25,278
2023-04-24	21,400.00	21,400.00	20,800.00	20,800.00	16,595.13	14,879
2023-04-21	21,800.00	21,900.00	21,100.00	21,100.00	16,834.48	14,472
2023-04-20	22,550.00	22,600.00	21,550.00	21,800.00	17,392.97	17,876
2023-04-19	22,250.00	22,800.00	22,250.00	22,550.00	17,991.36	22,670
2023-04-18	22,100.00	22,400.00	21,900.00	22,350.00	17,831.79	27,063
2023-04-17	21,250.00	22,200.00	21,250.00	21,700.00	17,313.19	23,346
2023-04-14	20,800.00	21,300.00	20,600.00	21,200.00	16,914.27	22,135
2023-04-13	20,500.00	20,650.00	20,200.00	20,600.00	16,435.56	11,888
2023-04-12	20,800.00	21,350.00	20,500.00	20,500.00	16,355.78	15,086
2023-04-11	20,650.00	21,050.00	20,300.00	20,900.00	16,674.91	20,447
2023-04-10	21,400.00	21,400.00	20,350.00	20,500.00	16,355.78	28,873
2023-04-07	21,050.00	21,400.00	20,650.00	21,050.00	16,794.59	18,033
2023-04-06	20,750.00	21,400.00	20,000.00	21,200.00	16,914.27	40,849
2023-04-05	20,550.00	20,950.00	20,000.00	20,850.00	16,635.02	26,033
2023-04-04	20,350.00	20,600.00	20,000.00	20,400.00	16,275.99	18,542
2023-04-03	20,150.00	20,300.00	19,500.00	20,300.00	16,196.21	30,313
2023-03-31	19,830.00	20,650.00	19,590.00	20,250.00	16,156.32	28,956
2023-03-30	19,800.00	20,300.00	19,650.00	19,690.00	15,709.52	21,603
2023-03-29	19,980.00	20,100.00	19,470.00	19,950.00	15,916.96	13,183
2023-03-28	18,990.00	20,300.00	17,500.00	19,980.00	15,940.90	47,301
2023-03-27	18,820.00	18,950.00	17,800.00	18,640.00	14,871.79	145,908
2023-03-24	20,500.00	20,800.00	19,460.00	19,460.00	15,526.02	58,956
2023-03-23	21,500.00	21,500.00	20,450.00	20,800.00	16,595.13	26,037
2023-03-22	21,250.00	21,950.00	20,800.00	21,000.00	16,754.70	35,456
2023-03-21	21,750.00	21,750.00	20,400.00	20,450.00	16,315.89	10,429
2023-03-20	20,000.00	21,650.00	20,000.00	20,650.00	16,475.45	22,227
2023-03-17	20,500.00	20,850.00	19,600.00	20,000.00	15,956.86	59,051
2023-03-16	20,900.00	21,150.00	20,350.00	20,750.00	16,555.24	18,445
2023-03-15	20,900.00	21,550.00	20,900.00	21,100.00	16,834.48	27,993
2023-03-14	23,050.00	23,100.00	20,450.00	20,800.00	16,595.13	79,781
2023-03-13	22,100.00	26,300.00	21,350.00	23,400.00	18,669.52	250,476
2023-03-10	21,550.00	23,000.00	21,300.00	21,950.00	17,512.65	67,050
2023-03-09	21,150.00	21,650.00	20,900.00	21,550.00	17,193.51	17,090
2023-03-08	21,000.00	21,500.00	20,600.00	21,250.00	16,954.16	11,328
2023-03-07	21,600.00	21,850.00	20,850.00	21,300.00	16,994.05	23,576
2023-03-06	19,890.00	22,000.00	19,890.00	21,300.00	16,994.05	72,122
2023-03-03	21,200.00	21,200.00	19,670.00	19,800.00	15,797.29	54,784
2023-03-02	21,600.00	21,850.00	20,750.00	20,950.00	16,714.81	26,505
2023-02-28	21,500.00	22,300.00	21,450.00	21,600.00	17,233.40	26,767
2023-02-27	21,250.00	21,450.00	21,000.00	21,450.00	17,113.73	17,691
2023-02-24	21,050.00	21,600.00	20,600.00	21,250.00	16,954.16	26,306
2023-02-23	21,200.00	21,450.00	20,100.00	20,850.00	16,635.02	35,818
2023-02-22	21,100.00	21,600.00	21,000.00	21,200.00	16,914.27	22,601
2023-02-21	21,450.00	22,050.00	20,850.00	21,100.00	16,834.48	34,456
2023-02-20	20,350.00	22,350.00	20,350.00	21,200.00	16,914.27	111,187
2023-02-17	19,630.00	20,550.00	19,560.00	20,100.00	16,036.64	35,927
2023-02-16	19,000.00	19,990.00	19,000.00	19,540.00	15,589.85	23,578
2023-02-15	18,950.00	19,700.00	18,740.00	18,800.00	14,999.44	42,092
2023-02-14	18,500.00	19,190.00	18,320.00	18,860.00	15,047.32	20,487
2023-02-13	18,260.00	18,350.00	17,990.00	18,320.00	14,616.48	11,118
2023-02-10	17,840.00	18,250.00	17,550.00	18,250.00	14,560.63	12,429
2023-02-09	17,920.00	18,260.00	17,550.00	17,720.00	14,137.77	15,868
2023-02-08	17,200.00	18,170.00	17,200.00	18,080.00	14,425.00	24,449

← NewerPage 15 of 21 · 1,223 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.