Kisco Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 27,900.00 | 28,000.00 | 27,000.00 | 27,500.00 | 27,500.00 | 6,507 |
| 2026-04-17 | 26,000.00 | 27,400.00 | 26,000.00 | 27,400.00 | 27,400.00 | 9,339 |
| 2026-04-16 | 27,000.00 | 27,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | 4,249 |
| 2026-04-15 | 26,600.00 | 26,600.00 | 26,100.00 | 26,400.00 | 26,400.00 | 7,890 |
| 2026-04-14 | 26,050.00 | 26,700.00 | 26,000.00 | 26,300.00 | 26,300.00 | 3,408 |
| 2026-04-13 | 26,150.00 | 26,450.00 | 25,800.00 | 26,150.00 | 26,150.00 | 7,636 |
| 2026-04-10 | 26,000.00 | 26,600.00 | 25,950.00 | 26,150.00 | 26,150.00 | 7,805 |
| 2026-04-09 | 26,300.00 | 26,600.00 | 25,600.00 | 26,300.00 | 26,300.00 | 9,629 |
| 2026-04-08 | 26,150.00 | 26,300.00 | 25,600.00 | 26,200.00 | 26,200.00 | 15,062 |
| 2026-04-07 | 25,950.00 | 26,100.00 | 25,500.00 | 25,500.00 | 25,500.00 | 3,186 |
| 2026-04-06 | 25,350.00 | 26,000.00 | 25,000.00 | 25,950.00 | 25,950.00 | 9,548 |
| 2026-04-03 | 25,800.00 | 25,950.00 | 25,250.00 | 25,350.00 | 25,350.00 | 4,824 |
| 2026-04-02 | 25,750.00 | 25,750.00 | 24,650.00 | 24,950.00 | 24,950.00 | 6,970 |
| 2026-04-01 | 25,400.00 | 25,550.00 | 25,000.00 | 25,450.00 | 25,450.00 | 7,055 |
| 2026-03-31 | 25,150.00 | 25,550.00 | 24,750.00 | 24,750.00 | 24,750.00 | 4,369 |
| 2026-03-30 | 26,100.00 | 26,100.00 | 25,350.00 | 25,500.00 | 25,500.00 | 9,967 |
| 2026-03-27 | 26,150.00 | 26,400.00 | 25,700.00 | 26,400.00 | 26,400.00 | 7,327 |
| 2026-03-26 | 26,250.00 | 26,400.00 | 25,600.00 | 26,400.00 | 26,400.00 | 3,785 |
| 2026-03-25 | 25,450.00 | 26,250.00 | 25,450.00 | 26,250.00 | 26,250.00 | 5,910 |
| 2026-03-24 | 25,550.00 | 26,150.00 | 25,250.00 | 25,800.00 | 25,800.00 | 4,824 |
| 2026-03-23 | 25,250.00 | 25,850.00 | 24,850.00 | 25,550.00 | 25,550.00 | 9,154 |
| 2026-03-20 | 24,650.00 | 26,000.00 | 24,650.00 | 25,900.00 | 25,900.00 | 5,372 |
| 2026-03-19 | 24,650.00 | 24,900.00 | 24,050.00 | 24,900.00 | 24,900.00 | 5,542 |
| 2026-03-18 | 24,450.00 | 24,900.00 | 24,300.00 | 24,600.00 | 24,600.00 | 12,129 |
| 2026-03-17 | 24,400.00 | 24,800.00 | 24,200.00 | 24,400.00 | 24,400.00 | 4,545 |
| 2026-03-16 | 25,000.00 | 25,000.00 | 24,150.00 | 24,400.00 | 24,400.00 | 8,467 |
| 2026-03-13 | 25,200.00 | 25,200.00 | 24,250.00 | 25,150.00 | 25,150.00 | 4,977 |
| 2026-03-12 | 25,250.00 | 25,250.00 | 24,350.00 | 24,700.00 | 24,700.00 | 3,339 |
| 2026-03-11 | 24,900.00 | 25,000.00 | 24,200.00 | 24,350.00 | 24,350.00 | 8,264 |
| 2026-03-10 | 24,450.00 | 24,700.00 | 23,900.00 | 24,200.00 | 24,200.00 | 3,069 |
| 2026-03-09 | 23,100.00 | 24,200.00 | 23,100.00 | 23,850.00 | 23,850.00 | 7,582 |
| 2026-03-06 | 24,300.00 | 24,850.00 | 23,950.00 | 24,250.00 | 24,250.00 | 6,686 |
| 2026-03-05 | 23,500.00 | 24,750.00 | 23,500.00 | 24,450.00 | 24,450.00 | 6,979 |
| 2026-03-04 | 23,400.00 | 25,050.00 | 22,900.00 | 23,000.00 | 23,000.00 | 17,220 |
| 2026-03-03 | 26,000.00 | 26,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | 9,613 |
| 2026-02-27 | 25,000.00 | 26,750.00 | 24,950.00 | 26,200.00 | 26,200.00 | 17,296 |
| 2026-02-26 | 25,450.00 | 25,900.00 | 25,100.00 | 25,800.00 | 25,800.00 | 12,522 |
| 2026-02-25 | 25,800.00 | 25,800.00 | 25,150.00 | 25,650.00 | 25,650.00 | 8,227 |
| 2026-02-24 | 25,800.00 | 25,800.00 | 24,900.00 | 25,450.00 | 25,450.00 | 6,822 |
| 2026-02-23 | 25,300.00 | 25,800.00 | 25,300.00 | 25,600.00 | 25,600.00 | 5,704 |
| 2026-02-20 | 24,750.00 | 25,650.00 | 24,500.00 | 25,250.00 | 25,250.00 | 8,849 |
| 2026-02-19 | 24,900.00 | 25,050.00 | 24,600.00 | 24,750.00 | 24,750.00 | 13,862 |
| 2026-02-13 | 24,000.00 | 24,800.00 | 23,500.00 | 24,600.00 | 24,600.00 | 12,090 |
| 2026-02-12 | 23,700.00 | 24,000.00 | 23,300.00 | 23,850.00 | 23,850.00 | 10,760 |
| 2026-02-11 | 23,900.00 | 23,950.00 | 23,250.00 | 23,350.00 | 23,350.00 | 12,416 |
| 2026-02-10 | 23,600.00 | 23,900.00 | 23,150.00 | 23,500.00 | 23,500.00 | 6,978 |
| 2026-02-09 | 23,350.00 | 23,800.00 | 23,200.00 | 23,200.00 | 23,200.00 | 11,934 |
| 2026-02-06 | 24,300.00 | 24,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | 14,348 |
| 2026-02-05 | 24,000.00 | 24,400.00 | 23,500.00 | 23,800.00 | 23,800.00 | 14,814 |
| 2026-02-04 | 23,100.00 | 24,200.00 | 23,050.00 | 23,950.00 | 23,950.00 | 13,097 |
| 2026-02-03 | 23,150.00 | 24,750.00 | 22,700.00 | 23,300.00 | 23,300.00 | 16,721 |
| 2026-02-02 | 24,000.00 | 24,150.00 | 22,800.00 | 22,800.00 | 22,800.00 | 24,711 |
| 2026-01-30 | 25,400.00 | 25,450.00 | 24,000.00 | 24,100.00 | 24,100.00 | 30,475 |
| 2026-01-29 | 26,300.00 | 26,300.00 | 25,500.00 | 25,550.00 | 25,550.00 | 42,107 |
| 2026-01-28 | 26,150.00 | 26,350.00 | 25,900.00 | 26,150.00 | 26,150.00 | 19,258 |
| 2026-01-27 | 26,200.00 | 26,600.00 | 26,050.00 | 26,200.00 | 26,200.00 | 23,007 |
| 2026-01-26 | 26,300.00 | 26,650.00 | 26,000.00 | 26,450.00 | 26,450.00 | 17,874 |
| 2026-01-23 | 26,600.00 | 26,600.00 | 26,000.00 | 26,000.00 | 26,000.00 | 23,259 |
| 2026-01-22 | 26,350.00 | 26,800.00 | 26,350.00 | 26,450.00 | 26,450.00 | 21,261 |
| 2026-01-21 | 26,600.00 | 26,950.00 | 26,300.00 | 26,600.00 | 26,600.00 | 18,766 |
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.