Kisco Holdings historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15,700.00	16,100.00	15,450.00	15,900.00	11,881.09	14,017
2021-11-19	15,400.00	15,750.00	15,250.00	15,700.00	11,731.64	17,798
2021-11-18	15,500.00	15,750.00	15,200.00	15,350.00	11,470.11	18,822
2021-11-17	16,300.00	16,450.00	15,550.00	15,550.00	11,619.55	55,362
2021-11-16	17,150.00	17,150.00	16,150.00	16,400.00	12,254.71	34,347
2021-11-15	17,100.00	17,550.00	16,900.00	17,000.00	12,703.05	19,637
2021-11-12	16,500.00	17,150.00	16,500.00	17,100.00	12,777.77	10,964
2021-11-11	15,950.00	16,700.00	15,950.00	16,600.00	12,404.15	18,107
2021-11-10	16,750.00	16,900.00	15,900.00	16,250.00	12,142.62	38,339
2021-11-09	17,300.00	17,500.00	16,800.00	16,900.00	12,628.32	15,939
2021-11-08	16,800.00	17,350.00	16,600.00	17,250.00	12,889.86	19,528
2021-11-05	17,550.00	17,550.00	16,800.00	16,800.00	12,553.60	37,228
2021-11-04	18,000.00	18,100.00	17,050.00	17,550.00	13,114.03	57,398
2021-11-03	18,500.00	18,500.00	17,850.00	18,100.00	13,525.01	23,438
2021-11-02	17,900.00	18,400.00	17,900.00	18,350.00	13,711.82	13,962
2021-11-01	18,300.00	18,400.00	17,900.00	17,900.00	13,375.56	23,385
2021-10-29	18,600.00	18,600.00	18,050.00	18,300.00	13,674.46	19,371
2021-10-28	18,700.00	19,050.00	18,300.00	18,400.00	13,749.18	30,421
2021-10-27	19,450.00	19,450.00	18,700.00	18,700.00	13,973.35	83,718
2021-10-26	19,600.00	19,650.00	19,150.00	19,400.00	14,496.42	34,185
2021-10-25	19,650.00	19,900.00	19,400.00	19,550.00	14,608.51	17,502
2021-10-22	20,550.00	20,700.00	19,550.00	19,800.00	14,795.32	46,081
2021-10-21	20,450.00	20,800.00	20,400.00	20,700.00	15,467.83	13,406

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.