Kisco Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 25,200.00 | 25,300.00 | 24,800.00 | 25,100.00 | 25,100.00 | 14,976 |
| 2026-07-15 | 25,100.00 | 25,500.00 | 24,800.00 | 25,300.00 | 25,300.00 | 10,006 |
| 2026-07-14 | 25,450.00 | 25,500.00 | 24,850.00 | 24,950.00 | 24,950.00 | 6,175 |
| 2026-07-13 | 24,800.00 | 25,550.00 | 24,800.00 | 25,550.00 | 25,550.00 | 12,552 |
| 2026-07-10 | 24,750.00 | 25,400.00 | 24,700.00 | 25,000.00 | 25,000.00 | 4,045 |
| 2026-07-09 | 24,950.00 | 25,150.00 | 24,450.00 | 24,700.00 | 24,700.00 | 13,091 |
| 2026-07-08 | 26,150.00 | 26,200.00 | 24,950.00 | 24,950.00 | 24,950.00 | 5,975 |
| 2026-07-07 | 25,950.00 | 26,450.00 | 25,875.00 | 26,150.00 | 26,150.00 | 7,254 |
| 2026-07-06 | 25,150.00 | 26,300.00 | 24,400.00 | 25,950.00 | 25,950.00 | 11,178 |
| 2026-07-03 | 24,200.00 | 25,000.00 | 24,200.00 | 24,950.00 | 24,950.00 | 7,379 |
| 2026-07-02 | 24,050.00 | 24,700.00 | 23,850.00 | 24,450.00 | 24,450.00 | 15,278 |
| 2026-07-01 | 24,050.00 | 24,600.00 | 24,050.00 | 24,500.00 | 24,500.00 | 2,284 |
| 2026-06-30 | 24,100.00 | 24,500.00 | 24,000.00 | 24,250.00 | 24,250.00 | 5,190 |
| 2026-06-29 | 23,900.00 | 24,300.00 | 23,900.00 | 24,300.00 | 24,300.00 | 2,539 |
| 2026-06-26 | 24,700.00 | 24,700.00 | 23,800.00 | 24,050.00 | 24,050.00 | 16,097 |
| 2026-06-25 | 24,550.00 | 24,600.00 | 24,250.00 | 24,250.00 | 24,250.00 | 2,534 |
| 2026-06-24 | 24,200.00 | 24,600.00 | 23,250.00 | 24,300.00 | 24,300.00 | 13,582 |
| 2026-06-23 | 24,350.00 | 24,700.00 | 24,200.00 | 24,400.00 | 24,400.00 | 13,472 |
| 2026-06-22 | 24,100.00 | 24,650.00 | 24,000.00 | 24,500.00 | 24,500.00 | 9,446 |
| 2026-06-19 | 24,650.00 | 24,650.00 | 23,500.00 | 24,100.00 | 24,100.00 | 12,719 |
| 2026-06-18 | 24,050.00 | 24,650.00 | 23,900.00 | 24,150.00 | 24,150.00 | 7,756 |
| 2026-06-17 | 24,100.00 | 24,800.00 | 23,950.00 | 24,350.00 | 24,350.00 | 6,743 |
| 2026-06-16 | 24,000.00 | 24,350.00 | 23,650.00 | 24,350.00 | 24,350.00 | 3,230 |
| 2026-06-15 | 24,300.00 | 24,300.00 | 23,600.00 | 23,950.00 | 23,950.00 | 2,903 |
| 2026-06-12 | 23,250.00 | 23,800.00 | 23,200.00 | 23,250.00 | 23,250.00 | 2,764 |
| 2026-06-11 | 23,050.00 | 23,850.00 | 22,300.00 | 23,250.00 | 23,250.00 | 13,246 |
| 2026-06-10 | 23,250.00 | 23,850.00 | 22,600.00 | 23,500.00 | 23,500.00 | 14,451 |
| 2026-06-09 | 21,250.00 | 21,450.00 | 20,850.00 | 21,200.00 | 21,200.00 | 2,778 |
| 2026-06-08 | 21,150.00 | 21,150.00 | 20,200.00 | 20,850.00 | 20,850.00 | 9,866 |
| 2026-06-05 | 21,500.00 | 21,850.00 | 20,500.00 | 21,200.00 | 21,200.00 | 6,676 |
| 2026-06-04 | 20,550.00 | 22,350.00 | 20,550.00 | 21,350.00 | 21,350.00 | 4,514 |
| 2026-06-02 | 20,600.00 | 21,100.00 | 20,150.00 | 20,350.00 | 20,350.00 | 14,023 |
| 2026-06-01 | 22,350.00 | 22,350.00 | 20,400.00 | 20,750.00 | 20,750.00 | 9,119 |
| 2026-05-29 | 22,650.00 | 22,650.00 | 21,750.00 | 21,900.00 | 21,900.00 | 7,660 |
| 2026-05-28 | 23,000.00 | 23,100.00 | 21,950.00 | 22,500.00 | 22,500.00 | 14,575 |
| 2026-05-27 | 23,400.00 | 23,400.00 | 22,500.00 | 22,900.00 | 22,900.00 | 18,355 |
| 2026-05-26 | 24,000.00 | 24,100.00 | 23,300.00 | 23,350.00 | 23,350.00 | 6,679 |
| 2026-05-22 | 23,250.00 | 23,650.00 | 22,500.00 | 23,450.00 | 23,450.00 | 5,313 |
| 2026-05-21 | 22,800.00 | 24,200.00 | 22,750.00 | 22,750.00 | 22,750.00 | 7,444 |
| 2026-05-20 | 23,950.00 | 24,000.00 | 22,700.00 | 22,900.00 | 22,900.00 | 10,462 |
| 2026-05-19 | 24,450.00 | 24,500.00 | 23,500.00 | 24,000.00 | 24,000.00 | 8,477 |
| 2026-05-18 | 24,550.00 | 24,700.00 | 23,650.00 | 24,050.00 | 24,050.00 | 7,619 |
| 2026-05-15 | 24,550.00 | 25,750.00 | 24,200.00 | 24,300.00 | 24,300.00 | 13,585 |
| 2026-05-14 | 24,250.00 | 24,800.00 | 24,150.00 | 24,450.00 | 24,450.00 | 2,792 |
| 2026-05-13 | 24,200.00 | 24,650.00 | 24,150.00 | 24,400.00 | 24,400.00 | 7,124 |
| 2026-05-12 | 24,750.00 | 25,150.00 | 24,150.00 | 24,450.00 | 24,450.00 | 8,217 |
| 2026-05-11 | 25,600.00 | 25,600.00 | 24,600.00 | 24,800.00 | 24,800.00 | 8,278 |
| 2026-05-08 | 25,100.00 | 26,550.00 | 24,650.00 | 24,950.00 | 24,950.00 | 9,261 |
| 2026-05-07 | 26,900.00 | 26,900.00 | 25,100.00 | 25,200.00 | 25,200.00 | 5,163 |
| 2026-05-06 | 26,600.00 | 27,150.00 | 25,550.00 | 25,550.00 | 25,550.00 | 7,191 |
| 2026-05-04 | 27,100.00 | 27,400.00 | 26,600.00 | 26,600.00 | 26,600.00 | 4,755 |
| 2026-04-30 | 27,300.00 | 27,450.00 | 25,300.00 | 27,000.00 | 27,000.00 | 11,548 |
| 2026-04-29 | 27,650.00 | 27,850.00 | 26,950.00 | 27,150.00 | 27,150.00 | 6,555 |
| 2026-04-28 | 28,000.00 | 28,150.00 | 27,100.00 | 27,650.00 | 27,650.00 | 5,829 |
| 2026-04-27 | 27,550.00 | 27,750.00 | 27,000.00 | 27,350.00 | 27,350.00 | 8,066 |
| 2026-04-24 | 27,650.00 | 27,650.00 | 27,150.00 | 27,500.00 | 27,500.00 | 1,946 |
| 2026-04-23 | 27,100.00 | 27,450.00 | 27,000.00 | 27,450.00 | 27,450.00 | 2,323 |
| 2026-04-22 | 27,050.00 | 27,350.00 | 26,850.00 | 27,200.00 | 27,200.00 | 5,085 |
| 2026-04-21 | 27,500.00 | 27,650.00 | 26,950.00 | 27,050.00 | 27,050.00 | 4,054 |
| 2026-04-20 | 27,900.00 | 28,000.00 | 27,000.00 | 27,500.00 | 27,500.00 | 6,507 |
← NewerPage 2 of 2 · 120 trading days
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.