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 |
| 2021-10-20 | 21,200.00 | 21,200.00 | 20,500.00 | 20,500.00 | 15,318.38 | 23,054 |
| 2021-10-19 | 21,300.00 | 21,450.00 | 21,000.00 | 21,250.00 | 15,878.81 | 7,289 |
| 2021-10-18 | 21,500.00 | 21,500.00 | 21,200.00 | 21,350.00 | 15,953.53 | 8,932 |
| 2021-10-15 | 21,550.00 | 21,750.00 | 21,350.00 | 21,350.00 | 15,953.53 | 18,234 |
| 2021-10-14 | 21,950.00 | 21,950.00 | 21,150.00 | 21,550.00 | 16,102.98 | 21,412 |
← NewerPage 21 of 21 · 1,228 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.