Kisco Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	13,000.00	13,300.00	12,850.00	13,200.00	10,132.86	11,711
2022-11-09	13,150.00	13,150.00	13,000.00	13,050.00	10,017.71	7,861
2022-11-08	13,050.00	13,100.00	12,900.00	13,050.00	10,017.71	10,626
2022-11-07	12,850.00	13,000.00	12,750.00	13,000.00	9,979.33	7,833
2022-11-04	12,900.00	12,900.00	12,700.00	12,850.00	9,864.18	6,438
2022-11-03	12,850.00	12,900.00	12,800.00	12,900.00	9,902.56	2,516
2022-11-02	12,850.00	12,950.00	12,850.00	12,950.00	9,940.95	3,998
2022-11-01	12,900.00	12,900.00	12,750.00	12,850.00	9,864.18	8,641
2022-10-31	12,900.00	12,950.00	12,750.00	12,900.00	9,902.56	3,437
2022-10-28	12,900.00	12,900.00	12,700.00	12,850.00	9,864.18	3,131
2022-10-27	12,900.00	12,950.00	12,750.00	12,950.00	9,940.95	9,270
2022-10-26	12,800.00	12,950.00	12,650.00	12,900.00	9,902.56	25,161
2022-10-25	12,750.00	12,900.00	12,650.00	12,800.00	9,825.80	8,238
2022-10-24	12,550.00	12,800.00	12,500.00	12,750.00	9,787.42	7,656
2022-10-21	12,500.00	12,650.00	12,450.00	12,500.00	9,595.51	6,479
2022-10-20	12,400.00	12,550.00	12,300.00	12,550.00	9,633.89	8,026
2022-10-19	12,550.00	12,600.00	12,400.00	12,400.00	9,518.74	9,481
2022-10-18	12,350.00	12,500.00	12,300.00	12,450.00	9,557.12	9,000
2022-10-17	12,100.00	12,300.00	12,000.00	12,300.00	9,441.98	8,361
2022-10-14	12,150.00	12,450.00	12,150.00	12,150.00	9,326.83	13,572
2022-10-13	12,250.00	12,250.00	12,050.00	12,100.00	9,288.45	10,379
2022-10-12	12,100.00	12,250.00	11,900.00	12,250.00	9,403.60	4,362
2022-10-11	12,350.00	12,350.00	11,950.00	12,100.00	9,288.45	13,710
2022-10-07	12,550.00	12,550.00	12,350.00	12,500.00	9,595.51	6,870
2022-10-06	12,400.00	12,550.00	12,250.00	12,550.00	9,633.89	6,742
2022-10-05	12,650.00	12,700.00	12,250.00	12,300.00	9,441.98	12,828
2022-10-04	12,450.00	12,600.00	12,350.00	12,500.00	9,595.51	7,531
2022-09-30	12,300.00	12,400.00	12,150.00	12,400.00	9,518.74	21,084
2022-09-29	12,750.00	12,950.00	12,350.00	12,350.00	9,480.36	17,125
2022-09-28	13,100.00	13,150.00	12,350.00	12,750.00	9,787.42	49,343
2022-09-27	13,450.00	13,450.00	13,000.00	13,300.00	10,209.62	40,569
2022-09-26	13,950.00	13,950.00	13,300.00	13,450.00	10,324.77	39,609
2022-09-23	13,900.00	14,200.00	13,900.00	13,950.00	10,708.59	16,889
2022-09-22	14,050.00	14,050.00	13,700.00	13,900.00	10,670.20	21,962
2022-09-21	14,000.00	14,350.00	13,950.00	14,200.00	10,900.50	39,959
2022-09-20	13,900.00	14,050.00	13,900.00	14,050.00	10,785.35	17,458
2022-09-19	14,000.00	14,000.00	13,800.00	13,900.00	10,670.20	26,773
2022-09-16	13,800.00	14,100.00	13,800.00	14,050.00	10,785.35	78,924
2022-09-15	13,950.00	14,000.00	13,950.00	14,000.00	10,746.97	29,113
2022-09-14	13,900.00	14,050.00	13,800.00	13,950.00	10,708.59	17,165
2022-09-13	14,000.00	14,150.00	13,900.00	14,100.00	10,823.73	61,222
2022-09-08	14,000.00	14,000.00	13,850.00	13,850.00	10,631.82	5,476
2022-09-07	14,000.00	14,000.00	13,750.00	13,850.00	10,631.82	5,824
2022-09-06	13,850.00	14,000.00	13,850.00	14,000.00	10,746.97	4,045
2022-09-05	13,900.00	13,950.00	13,800.00	13,850.00	10,631.82	21,301
2022-09-02	13,900.00	14,050.00	13,900.00	13,900.00	10,670.20	20,415
2022-09-01	14,000.00	14,050.00	13,900.00	13,900.00	10,670.20	42,829
2022-08-31	13,850.00	14,150.00	13,850.00	14,050.00	10,785.35	49,760
2022-08-30	13,700.00	14,150.00	13,700.00	14,000.00	10,746.97	79,204
2022-08-29	13,650.00	13,850.00	13,600.00	13,750.00	10,555.06	20,079
2022-08-26	14,100.00	14,200.00	13,950.00	14,000.00	10,746.97	41,993
2022-08-25	13,950.00	14,050.00	13,950.00	14,000.00	10,746.97	15,461
2022-08-24	13,800.00	13,900.00	13,750.00	13,900.00	10,670.20	10,344
2022-08-23	13,750.00	13,850.00	13,700.00	13,800.00	10,593.44	15,508
2022-08-22	13,800.00	13,900.00	13,800.00	13,800.00	10,593.44	22,586
2022-08-19	14,000.00	14,050.00	13,900.00	13,950.00	10,708.59	27,107
2022-08-18	14,050.00	14,050.00	13,900.00	14,000.00	10,746.97	19,191
2022-08-17	14,350.00	14,400.00	14,050.00	14,150.00	10,862.11	53,917
2022-08-16	14,500.00	14,700.00	14,400.00	14,400.00	11,054.02	36,460
2022-08-12	14,300.00	14,450.00	14,250.00	14,400.00	11,054.02	35,306

← NewerPage 17 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.