Kisco Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16,950.00	17,250.00	16,880.00	17,250.00	13,762.79	10,994
2023-02-06	17,220.00	17,260.00	16,740.00	16,960.00	13,531.41	32,933
2023-02-03	17,550.00	17,550.00	17,090.00	17,220.00	13,738.85	15,083
2023-02-02	17,950.00	18,110.00	17,150.00	17,450.00	13,922.36	40,926
2023-02-01	17,810.00	18,090.00	17,660.00	18,090.00	14,432.98	12,144
2023-01-31	18,520.00	18,520.00	17,600.00	17,810.00	14,209.58	19,776
2023-01-30	19,140.00	19,320.00	18,390.00	18,520.00	14,776.05	23,803
2023-01-27	19,300.00	19,770.00	18,960.00	19,140.00	15,270.71	39,361
2023-01-26	18,340.00	19,320.00	18,340.00	19,140.00	15,270.71	53,282
2023-01-25	18,100.00	18,500.00	17,850.00	18,340.00	14,632.44	24,256
2023-01-20	17,150.00	18,150.00	17,150.00	17,850.00	14,241.49	47,551
2023-01-19	16,700.00	17,550.00	16,700.00	17,150.00	13,683.00	7,424
2023-01-18	16,950.00	16,950.00	16,750.00	16,800.00	13,403.76	8,239
2023-01-17	17,700.00	17,950.00	16,400.00	16,950.00	13,523.44	32,779
2023-01-16	16,850.00	17,650.00	16,600.00	17,500.00	13,962.25	35,319
2023-01-13	16,400.00	16,850.00	16,250.00	16,650.00	13,284.08	12,182
2023-01-12	16,350.00	16,750.00	16,100.00	16,350.00	13,044.73	9,511
2023-01-11	16,000.00	16,500.00	15,950.00	16,350.00	13,044.73	13,902
2023-01-10	15,850.00	16,050.00	15,700.00	15,950.00	12,725.59	7,941
2023-01-09	15,650.00	16,000.00	15,650.00	15,800.00	12,605.92	8,214
2023-01-06	15,350.00	15,750.00	15,350.00	15,650.00	12,486.24	5,489
2023-01-05	15,600.00	15,750.00	15,350.00	15,350.00	12,246.89	6,713
2023-01-04	15,600.00	15,800.00	15,350.00	15,600.00	12,446.35	3,962
2023-01-03	15,400.00	15,850.00	15,400.00	15,600.00	12,446.35	3,772
2023-01-02	15,500.00	15,950.00	15,300.00	15,550.00	12,406.46	5,803
2022-12-29	15,500.00	15,700.00	14,650.00	15,650.00	12,486.24	9,649
2022-12-28	15,850.00	16,050.00	15,650.00	15,850.00	12,645.81	6,768
2022-12-27	15,750.00	15,950.00	15,650.00	15,850.00	12,167.10	200,744
2022-12-26	15,700.00	16,000.00	15,700.00	15,750.00	12,090.34	9,276
2022-12-23	15,900.00	16,000.00	15,650.00	16,000.00	12,282.25	7,026
2022-12-22	16,350.00	16,350.00	15,900.00	16,100.00	12,359.01	7,169
2022-12-21	15,500.00	16,400.00	15,500.00	15,900.00	12,205.48	13,070
2022-12-20	15,700.00	15,800.00	15,450.00	15,600.00	11,975.19	14,209
2022-12-19	15,400.00	15,700.00	15,400.00	15,700.00	12,051.96	9,643
2022-12-16	15,400.00	15,550.00	15,250.00	15,400.00	11,821.66	15,835
2022-12-15	15,700.00	15,700.00	15,200.00	15,650.00	12,013.57	8,875
2022-12-14	16,050.00	16,050.00	15,500.00	15,750.00	12,090.34	14,803
2022-12-13	16,300.00	16,450.00	15,750.00	16,100.00	12,359.01	16,917
2022-12-12	17,050.00	17,050.00	16,450.00	16,450.00	12,627.69	11,321
2022-12-09	15,850.00	16,950.00	15,850.00	16,900.00	12,973.13	17,068
2022-12-08	15,900.00	15,900.00	15,500.00	15,850.00	12,167.10	15,650
2022-12-07	16,300.00	16,300.00	15,600.00	15,900.00	12,205.48	15,144
2022-12-06	16,700.00	17,350.00	16,200.00	16,350.00	12,550.92	30,256
2022-12-05	16,400.00	17,000.00	16,400.00	16,850.00	12,934.74	12,845
2022-12-02	16,900.00	17,150.00	16,600.00	16,600.00	12,742.83	11,902
2022-12-01	17,300.00	17,750.00	16,950.00	17,000.00	13,049.89	37,164
2022-11-30	15,900.00	17,400.00	15,800.00	17,350.00	13,318.56	63,818
2022-11-29	15,500.00	16,250.00	15,400.00	15,950.00	12,243.87	15,809
2022-11-28	16,000.00	16,050.00	15,450.00	15,600.00	11,975.19	14,398
2022-11-25	15,950.00	16,150.00	15,550.00	16,000.00	12,282.25	13,530
2022-11-24	16,050.00	16,650.00	15,850.00	15,950.00	12,243.87	42,555
2022-11-23	15,100.00	16,300.00	15,100.00	16,000.00	12,282.25	45,281
2022-11-22	14,500.00	15,200.00	14,300.00	15,100.00	11,591.37	24,684
2022-11-21	14,650.00	14,700.00	14,350.00	14,500.00	11,130.79	28,806
2022-11-18	14,000.00	14,650.00	14,000.00	14,400.00	11,054.02	32,336
2022-11-17	13,850.00	14,200.00	13,800.00	14,000.00	10,746.97	27,850
2022-11-16	13,650.00	13,900.00	13,550.00	13,900.00	10,670.20	11,465
2022-11-15	13,500.00	13,700.00	13,400.00	13,650.00	10,478.29	11,904
2022-11-14	13,500.00	13,700.00	13,300.00	13,450.00	10,324.77	28,858
2022-11-11	13,450.00	13,550.00	13,300.00	13,450.00	10,324.77	17,227

← NewerPage 16 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.