Kisco Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	14,300.00	14,400.00	14,200.00	14,350.00	11,015.64	26,539
2022-08-10	14,200.00	14,250.00	14,050.00	14,200.00	10,900.50	45,518
2022-08-09	14,150.00	14,300.00	14,100.00	14,200.00	10,900.50	21,204
2022-08-08	14,200.00	14,200.00	14,100.00	14,200.00	10,900.50	12,241
2022-08-05	14,050.00	14,250.00	14,050.00	14,200.00	10,900.50	17,581
2022-08-04	14,100.00	14,200.00	14,050.00	14,050.00	10,785.35	24,809
2022-08-03	14,100.00	14,150.00	14,050.00	14,150.00	10,862.11	10,153
2022-08-02	14,450.00	14,450.00	13,950.00	14,150.00	10,862.11	26,679
2022-08-01	14,250.00	14,400.00	14,200.00	14,350.00	11,015.64	17,551
2022-07-29	14,200.00	14,350.00	14,150.00	14,150.00	10,862.11	31,691
2022-07-28	14,150.00	14,300.00	14,000.00	14,150.00	10,862.11	16,883
2022-07-27	14,000.00	14,100.00	13,900.00	14,000.00	10,746.97	6,329
2022-07-26	14,000.00	14,100.00	13,900.00	14,000.00	10,746.97	5,480
2022-07-25	14,200.00	14,200.00	13,950.00	14,000.00	10,746.97	16,252
2022-07-22	14,100.00	14,200.00	13,950.00	14,000.00	10,746.97	7,630
2022-07-21	14,100.00	14,150.00	13,950.00	14,000.00	10,746.97	8,331
2022-07-20	14,050.00	14,300.00	13,950.00	14,000.00	10,746.97	20,261
2022-07-19	13,800.00	13,950.00	13,750.00	13,850.00	10,631.82	2,500
2022-07-18	13,550.00	13,850.00	13,550.00	13,800.00	10,593.44	9,613
2022-07-15	13,500.00	13,600.00	13,250.00	13,450.00	10,324.77	40,891
2022-07-14	13,450.00	13,600.00	13,400.00	13,550.00	10,401.53	17,270
2022-07-13	13,400.00	13,600.00	13,350.00	13,600.00	10,439.91	6,766
2022-07-12	13,750.00	13,750.00	13,350.00	13,500.00	10,363.15	24,578
2022-07-11	14,100.00	14,150.00	13,750.00	13,800.00	10,593.44	9,930
2022-07-08	14,050.00	14,250.00	14,050.00	14,050.00	10,785.35	13,091
2022-07-07	13,850.00	14,050.00	13,850.00	14,000.00	10,746.97	12,679
2022-07-06	14,050.00	14,050.00	13,750.00	13,800.00	10,593.44	18,656
2022-07-05	13,900.00	14,100.00	13,850.00	14,000.00	10,746.97	7,212
2022-07-04	13,900.00	14,250.00	13,700.00	13,800.00	10,593.44	25,655
2022-07-01	13,850.00	13,950.00	13,750.00	13,900.00	10,670.20	16,322
2022-06-30	14,050.00	14,050.00	13,750.00	13,850.00	10,631.82	15,444
2022-06-29	14,100.00	14,300.00	14,000.00	14,000.00	10,746.97	41,016
2022-06-28	14,050.00	14,500.00	14,050.00	14,350.00	11,015.64	20,003
2022-06-27	14,000.00	14,350.00	13,900.00	14,200.00	10,900.50	24,884
2022-06-24	13,300.00	14,000.00	13,300.00	13,900.00	10,670.20	28,323
2022-06-23	13,450.00	13,700.00	13,250.00	13,300.00	10,209.62	43,932
2022-06-22	14,250.00	14,350.00	13,500.00	13,500.00	10,363.15	55,976
2022-06-21	14,100.00	14,200.00	13,950.00	14,150.00	10,862.11	28,018
2022-06-20	15,100.00	15,150.00	14,050.00	14,100.00	10,823.73	57,441
2022-06-17	14,900.00	15,050.00	14,700.00	14,950.00	11,476.23	43,862
2022-06-16	15,200.00	15,550.00	15,050.00	15,200.00	11,668.14	20,493
2022-06-15	15,750.00	15,800.00	15,000.00	15,150.00	11,629.75	47,117
2022-06-14	16,000.00	16,100.00	15,450.00	15,750.00	12,090.34	32,163
2022-06-13	16,300.00	16,450.00	16,050.00	16,200.00	12,435.78	30,324
2022-06-10	16,900.00	17,200.00	16,650.00	16,650.00	12,781.22	21,588
2022-06-09	17,600.00	17,650.00	17,200.00	17,200.00	13,203.42	12,491
2022-06-08	17,350.00	17,650.00	17,250.00	17,600.00	13,510.47	13,121
2022-06-07	17,800.00	17,950.00	17,350.00	17,450.00	13,395.33	18,155
2022-06-03	17,600.00	17,950.00	17,500.00	17,800.00	13,664.00	16,764
2022-06-02	17,550.00	17,700.00	17,400.00	17,450.00	13,395.33	7,071
2022-05-31	17,800.00	17,850.00	17,600.00	17,700.00	13,587.24	29,863
2022-05-30	17,600.00	17,750.00	17,500.00	17,700.00	13,587.24	27,108
2022-05-27	17,350.00	17,500.00	17,350.00	17,450.00	13,395.33	11,759
2022-05-26	17,350.00	17,450.00	17,300.00	17,300.00	13,280.18	14,995
2022-05-25	17,250.00	17,400.00	17,100.00	17,350.00	13,318.56	8,614
2022-05-24	17,350.00	17,450.00	17,250.00	17,300.00	13,280.18	10,330
2022-05-23	17,400.00	17,450.00	17,200.00	17,350.00	13,318.56	14,871
2022-05-20	17,050.00	17,450.00	17,050.00	17,350.00	13,318.56	17,744
2022-05-19	17,100.00	17,350.00	16,850.00	17,000.00	13,049.89	18,813
2022-05-18	17,650.00	17,800.00	17,250.00	17,400.00	13,356.95	24,014

← NewerPage 18 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.