Kisco Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	17,650.00	17,800.00	17,250.00	17,400.00	13,356.95	24,014
2022-05-17	17,300.00	17,650.00	17,150.00	17,650.00	13,548.86	19,469
2022-05-16	17,250.00	17,450.00	17,100.00	17,300.00	13,280.18	25,347
2022-05-13	16,900.00	17,200.00	16,850.00	17,100.00	13,126.65	12,553
2022-05-12	17,100.00	17,150.00	16,750.00	17,050.00	13,088.27	21,347
2022-05-11	17,300.00	17,400.00	17,100.00	17,200.00	13,203.42	13,550
2022-05-10	17,450.00	17,450.00	16,850.00	17,400.00	13,356.95	25,417
2022-05-09	18,200.00	18,250.00	17,550.00	17,650.00	13,548.86	32,293
2022-05-06	18,050.00	18,400.00	18,050.00	18,200.00	13,971.06	23,024
2022-05-04	18,700.00	18,700.00	18,300.00	18,350.00	14,086.20	41,067
2022-05-03	18,500.00	18,700.00	18,300.00	18,550.00	14,239.73	34,946
2022-05-02	18,100.00	18,500.00	18,000.00	18,500.00	14,201.35	42,125
2022-04-29	17,900.00	18,300.00	17,850.00	18,300.00	14,047.82	28,626
2022-04-28	17,500.00	17,900.00	17,450.00	17,900.00	13,740.77	86,061
2022-04-27	17,550.00	17,800.00	17,300.00	17,500.00	13,433.71	38,066
2022-04-26	17,850.00	17,950.00	17,550.00	17,800.00	13,664.00	55,484
2022-04-25	17,850.00	17,950.00	17,700.00	17,900.00	13,740.77	30,027
2022-04-22	18,000.00	18,300.00	17,800.00	17,950.00	13,779.15	39,365
2022-04-21	17,850.00	18,250.00	17,850.00	18,200.00	13,971.06	80,392
2022-04-20	17,850.00	18,050.00	17,650.00	17,750.00	13,625.62	137,852
2022-04-19	17,800.00	18,100.00	17,700.00	17,750.00	13,625.62	71,493
2022-04-18	17,650.00	17,900.00	17,650.00	17,800.00	13,664.00	37,063
2022-04-15	17,750.00	17,900.00	17,500.00	17,650.00	13,548.86	37,933
2022-04-14	17,600.00	17,900.00	17,500.00	17,750.00	13,625.62	27,948
2022-04-13	17,100.00	17,650.00	17,100.00	17,600.00	13,510.47	23,403
2022-04-12	17,300.00	17,300.00	17,050.00	17,200.00	13,203.42	15,717
2022-04-11	17,450.00	17,550.00	17,100.00	17,400.00	13,356.95	12,460
2022-04-08	17,100.00	17,400.00	17,050.00	17,400.00	13,356.95	16,189
2022-04-07	17,250.00	17,250.00	17,050.00	17,100.00	13,126.65	15,527
2022-04-06	17,550.00	17,550.00	17,150.00	17,250.00	13,241.80	24,365
2022-04-05	17,650.00	17,650.00	17,300.00	17,600.00	13,510.47	22,015
2022-04-04	17,600.00	17,800.00	17,550.00	17,600.00	13,510.47	22,485
2022-04-01	17,600.00	17,600.00	17,350.00	17,600.00	13,510.47	25,460
2022-03-31	17,150.00	17,700.00	16,850.00	17,700.00	13,587.24	66,129
2022-03-30	17,300.00	17,300.00	16,950.00	17,100.00	13,126.65	23,845
2022-03-29	17,400.00	17,400.00	17,050.00	17,250.00	13,241.80	26,577
2022-03-28	17,800.00	17,950.00	17,400.00	17,450.00	13,395.33	38,005
2022-03-25	17,850.00	18,100.00	17,500.00	17,700.00	13,587.24	47,713
2022-03-24	17,500.00	18,350.00	17,500.00	17,850.00	13,702.38	155,057
2022-03-23	16,900.00	17,450.00	16,900.00	17,150.00	13,165.04	73,244
2022-03-22	17,050.00	17,100.00	16,750.00	16,850.00	12,934.74	17,794
2022-03-21	17,350.00	17,350.00	16,950.00	17,100.00	13,126.65	29,099
2022-03-18	17,450.00	17,700.00	17,200.00	17,350.00	13,318.56	30,550
2022-03-17	17,800.00	17,900.00	17,100.00	17,300.00	13,280.18	30,296
2022-03-16	16,350.00	17,550.00	16,350.00	17,500.00	13,433.71	116,169
2022-03-15	16,050.00	16,400.00	15,950.00	16,350.00	12,550.92	36,145
2022-03-14	16,050.00	16,500.00	15,900.00	16,050.00	12,320.63	44,574
2022-03-11	15,650.00	15,900.00	15,550.00	15,900.00	12,205.48	27,805
2022-03-10	15,650.00	15,750.00	15,500.00	15,600.00	11,975.19	43,254
2022-03-08	15,800.00	15,950.00	15,400.00	15,550.00	11,936.81	24,129
2022-03-07	16,650.00	16,650.00	15,800.00	15,950.00	12,243.87	44,351
2022-03-04	16,600.00	16,700.00	16,050.00	16,700.00	12,819.60	32,235
2022-03-03	16,450.00	16,600.00	16,350.00	16,550.00	12,704.45	17,547
2022-03-02	15,900.00	16,350.00	15,800.00	16,300.00	12,512.54	13,832
2022-02-28	15,550.00	16,000.00	15,400.00	15,900.00	12,205.48	13,898
2022-02-25	15,750.00	15,800.00	15,300.00	15,550.00	11,936.81	36,600
2022-02-24	16,000.00	16,150.00	15,550.00	15,750.00	12,090.34	25,494
2022-02-23	15,650.00	16,300.00	15,650.00	16,150.00	12,397.40	24,234
2022-02-22	15,750.00	15,850.00	15,600.00	15,750.00	12,090.34	34,804
2022-02-21	15,750.00	15,850.00	15,600.00	15,800.00	12,128.72	12,203

← NewerPage 19 of 21 · 1,228 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.