Kisco Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	15,900.00	15,900.00	15,650.00	15,850.00	12,167.10	11,423
2022-02-17	15,650.00	16,600.00	15,600.00	16,000.00	12,282.25	88,763
2022-02-16	14,850.00	15,300.00	14,850.00	15,200.00	11,668.14	21,584
2022-02-15	15,450.00	15,450.00	14,650.00	14,750.00	11,322.70	21,673
2022-02-14	15,400.00	15,650.00	15,200.00	15,450.00	11,860.05	13,519
2022-02-11	15,500.00	15,600.00	15,300.00	15,550.00	11,936.81	19,736
2022-02-10	15,600.00	15,800.00	15,200.00	15,500.00	11,898.43	14,765
2022-02-09	15,250.00	15,650.00	15,250.00	15,600.00	11,975.19	11,815
2022-02-08	15,150.00	15,400.00	15,100.00	15,200.00	11,668.14	17,073
2022-02-07	15,000.00	15,200.00	14,950.00	15,200.00	11,668.14	10,669
2022-02-04	14,900.00	15,100.00	14,750.00	15,100.00	11,591.37	22,218
2022-02-03	14,500.00	15,300.00	14,500.00	14,900.00	11,437.84	39,065
2022-01-28	14,000.00	14,250.00	13,900.00	14,250.00	10,938.88	28,094
2022-01-27	14,650.00	14,650.00	13,950.00	13,950.00	10,708.59	45,888
2022-01-26	14,450.00	14,650.00	14,400.00	14,550.00	11,169.17	14,443
2022-01-25	14,750.00	14,750.00	14,350.00	14,400.00	11,054.02	25,224
2022-01-24	14,900.00	14,900.00	14,500.00	14,750.00	11,322.70	27,300
2022-01-21	15,050.00	15,150.00	14,800.00	14,900.00	11,437.84	13,813
2022-01-20	14,750.00	15,150.00	14,600.00	15,100.00	11,591.37	15,742
2022-01-19	14,700.00	14,900.00	14,500.00	14,750.00	11,322.70	14,705
2022-01-18	14,900.00	15,050.00	14,650.00	14,800.00	11,361.08	28,135
2022-01-17	15,350.00	15,350.00	14,850.00	14,950.00	11,476.23	25,368
2022-01-14	15,550.00	15,600.00	15,150.00	15,350.00	11,783.28	27,992
2022-01-13	15,350.00	15,650.00	15,300.00	15,600.00	11,975.19	19,535
2022-01-12	15,050.00	15,300.00	15,000.00	15,300.00	11,744.90	12,515
2022-01-11	15,150.00	15,250.00	14,850.00	15,150.00	11,629.75	64,057
2022-01-10	15,300.00	15,350.00	15,200.00	15,250.00	11,706.52	7,732
2022-01-07	15,550.00	15,600.00	15,150.00	15,350.00	11,783.28	14,921
2022-01-06	15,000.00	15,650.00	14,850.00	15,550.00	11,936.81	39,917
2022-01-05	14,900.00	15,100.00	14,900.00	15,100.00	11,591.37	18,046
2022-01-04	14,450.00	14,900.00	14,450.00	14,900.00	11,437.84	33,180
2022-01-03	14,550.00	14,600.00	14,350.00	14,450.00	11,092.41	26,659
2021-12-30	14,800.00	14,800.00	14,500.00	14,550.00	11,169.17	17,926
2021-12-29	14,950.00	14,950.00	14,600.00	14,700.00	11,284.32	13,728
2021-12-28	14,950.00	15,100.00	14,750.00	15,050.00	11,245.93	36,983
2021-12-27	15,000.00	15,100.00	14,950.00	14,950.00	11,171.21	13,702
2021-12-24	14,950.00	15,050.00	14,850.00	15,000.00	11,208.57	21,323
2021-12-23	14,950.00	15,100.00	14,850.00	14,950.00	11,171.21	21,228
2021-12-22	15,000.00	15,150.00	14,850.00	14,950.00	11,171.21	15,470
2021-12-21	15,100.00	15,100.00	14,600.00	15,050.00	11,245.93	24,747
2021-12-20	15,500.00	15,500.00	14,950.00	15,100.00	11,283.30	18,143
2021-12-17	15,300.00	15,550.00	15,150.00	15,500.00	11,582.19	12,235
2021-12-16	15,400.00	15,500.00	15,150.00	15,300.00	11,432.74	10,199
2021-12-15	15,400.00	15,450.00	15,250.00	15,350.00	11,470.11	11,767
2021-12-14	15,450.00	15,550.00	15,250.00	15,500.00	11,582.19	19,685
2021-12-13	15,400.00	15,550.00	15,350.00	15,450.00	11,544.83	16,950
2021-12-10	15,250.00	15,650.00	15,250.00	15,400.00	11,507.47	27,605
2021-12-09	15,250.00	15,400.00	15,100.00	15,250.00	11,395.38	25,612
2021-12-08	15,300.00	15,450.00	15,100.00	15,150.00	11,320.66	50,191
2021-12-07	15,450.00	15,500.00	15,000.00	15,250.00	11,395.38	33,609
2021-12-06	15,000.00	15,300.00	14,850.00	15,300.00	11,432.74	14,139
2021-12-03	14,600.00	15,050.00	14,500.00	15,050.00	11,245.93	35,922
2021-12-02	14,400.00	14,750.00	14,150.00	14,550.00	10,872.32	60,142
2021-12-01	14,250.00	14,600.00	13,950.00	14,450.00	10,797.59	25,397
2021-11-30	14,400.00	14,850.00	13,900.00	14,100.00	10,536.06	73,992
2021-11-29	14,700.00	14,750.00	14,300.00	14,550.00	10,872.32	85,034
2021-11-26	15,800.00	15,850.00	14,900.00	14,950.00	11,171.21	14,873
2021-11-25	16,200.00	16,200.00	15,700.00	15,750.00	11,769.00	6,546
2021-11-24	15,850.00	16,250.00	15,750.00	16,200.00	12,105.26	14,862
2021-11-23	15,850.00	16,200.00	15,850.00	16,000.00	11,955.81	12,192

← NewerPage 20 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.