Kisco Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 26,100.00 | 26,850.00 | 26,000.00 | 26,600.00 | 26,600.00 | 26,242 |
| 2026-01-19 | 26,200.00 | 26,500.00 | 25,950.00 | 26,400.00 | 26,400.00 | 13,946 |
| 2026-01-16 | 25,900.00 | 26,800.00 | 25,750.00 | 26,400.00 | 26,400.00 | 37,209 |
| 2026-01-15 | 25,250.00 | 25,950.00 | 25,250.00 | 25,900.00 | 25,900.00 | 6,835 |
| 2026-01-14 | 25,100.00 | 25,550.00 | 25,100.00 | 25,550.00 | 25,550.00 | 9,715 |
| 2026-01-13 | 25,200.00 | 25,400.00 | 24,800.00 | 25,200.00 | 25,200.00 | 18,873 |
| 2026-01-12 | 25,100.00 | 25,350.00 | 25,000.00 | 25,250.00 | 25,250.00 | 8,364 |
| 2026-01-09 | 24,750.00 | 25,250.00 | 24,750.00 | 25,250.00 | 25,250.00 | 26,962 |
| 2026-01-08 | 25,200.00 | 25,400.00 | 24,800.00 | 24,850.00 | 24,850.00 | 22,717 |
| 2026-01-07 | 25,050.00 | 25,150.00 | 24,950.00 | 25,050.00 | 25,050.00 | 5,210 |
| 2026-01-06 | 25,300.00 | 25,300.00 | 24,950.00 | 24,950.00 | 24,950.00 | 5,865 |
| 2026-01-05 | 25,000.00 | 25,300.00 | 24,650.00 | 25,050.00 | 25,050.00 | 10,605 |
| 2026-01-02 | 25,400.00 | 25,400.00 | 24,650.00 | 24,650.00 | 24,650.00 | 22,348 |
| 2025-12-30 | 25,050.00 | 25,300.00 | 24,950.00 | 25,150.00 | 25,150.00 | 7,331 |
| 2025-12-29 | 26,050.00 | 26,350.00 | 24,900.00 | 25,200.00 | 25,200.00 | 27,084 |
| 2025-12-26 | 26,400.00 | 26,750.00 | 26,150.00 | 26,600.00 | 24,945.00 | 19,105 |
| 2025-12-24 | 26,150.00 | 26,250.00 | 26,000.00 | 26,250.00 | 24,616.78 | 2,452 |
| 2025-12-23 | 26,600.00 | 26,600.00 | 25,950.00 | 26,150.00 | 24,523.00 | 10,898 |
| 2025-12-22 | 26,750.00 | 26,750.00 | 26,000.00 | 26,100.00 | 24,476.11 | 7,926 |
| 2025-12-19 | 26,900.00 | 26,900.00 | 26,200.00 | 26,350.00 | 24,710.55 | 3,756 |
| 2025-12-18 | 26,700.00 | 26,700.00 | 26,150.00 | 26,600.00 | 24,945.00 | 2,014 |
| 2025-12-17 | 26,200.00 | 26,900.00 | 26,200.00 | 26,500.00 | 24,851.22 | 10,489 |
| 2025-12-16 | 26,650.00 | 26,850.00 | 25,750.00 | 26,200.00 | 24,569.89 | 7,497 |
| 2025-12-15 | 26,200.00 | 26,900.00 | 25,950.00 | 26,550.00 | 24,898.11 | 12,432 |
| 2025-12-12 | 25,650.00 | 26,200.00 | 25,600.00 | 26,050.00 | 24,429.22 | 6,698 |
| 2025-12-11 | 26,100.00 | 26,100.00 | 25,550.00 | 25,550.00 | 23,960.33 | 21,713 |
| 2025-12-10 | 26,000.00 | 26,000.00 | 25,600.00 | 25,850.00 | 24,241.66 | 10,789 |
| 2025-12-09 | 26,650.00 | 26,700.00 | 25,850.00 | 25,850.00 | 24,241.66 | 15,785 |
| 2025-12-08 | 26,300.00 | 26,750.00 | 25,950.00 | 26,750.00 | 25,085.67 | 3,032 |
| 2025-12-05 | 26,500.00 | 26,500.00 | 25,950.00 | 26,050.00 | 24,429.22 | 5,132 |
| 2025-12-04 | 26,600.00 | 26,600.00 | 26,050.00 | 26,300.00 | 24,663.67 | 2,701 |
| 2025-12-03 | 26,350.00 | 26,800.00 | 26,100.00 | 26,300.00 | 24,663.67 | 3,727 |
| 2025-12-02 | 26,500.00 | 27,300.00 | 26,200.00 | 26,250.00 | 24,616.78 | 5,665 |
| 2025-12-01 | 26,450.00 | 26,850.00 | 26,050.00 | 26,550.00 | 24,898.11 | 7,866 |
| 2025-11-28 | 25,900.00 | 26,500.00 | 25,850.00 | 26,000.00 | 24,382.33 | 17,206 |
| 2025-11-27 | 26,100.00 | 26,100.00 | 25,850.00 | 25,900.00 | 24,288.55 | 5,870 |
| 2025-11-26 | 25,700.00 | 26,200.00 | 25,550.00 | 25,900.00 | 24,288.55 | 3,129 |
| 2025-11-25 | 25,950.00 | 25,950.00 | 25,800.00 | 25,800.00 | 24,194.77 | 9,004 |
| 2025-11-24 | 26,150.00 | 26,350.00 | 25,700.00 | 25,900.00 | 24,288.55 | 13,875 |
| 2025-11-21 | 25,950.00 | 26,100.00 | 25,550.00 | 25,950.00 | 24,335.44 | 14,186 |
| 2025-11-20 | 26,000.00 | 26,400.00 | 25,850.00 | 26,000.00 | 24,382.33 | 14,584 |
| 2025-11-19 | 26,000.00 | 26,300.00 | 25,650.00 | 26,000.00 | 24,382.33 | 18,141 |
| 2025-11-18 | 26,550.00 | 26,950.00 | 25,350.00 | 26,200.00 | 24,569.89 | 15,417 |
| 2025-11-17 | 27,800.00 | 27,800.00 | 26,600.00 | 26,950.00 | 25,273.22 | 24,090 |
| 2025-11-14 | 27,300.00 | 27,700.00 | 26,800.00 | 27,350.00 | 25,648.34 | 14,078 |
| 2025-11-13 | 27,000.00 | 27,500.00 | 26,800.00 | 27,250.00 | 25,554.56 | 10,379 |
| 2025-11-12 | 26,750.00 | 27,100.00 | 26,700.00 | 27,100.00 | 25,413.89 | 9,421 |
| 2025-11-11 | 26,500.00 | 26,850.00 | 26,450.00 | 26,800.00 | 25,132.56 | 8,923 |
| 2025-11-10 | 26,200.00 | 27,000.00 | 26,150.00 | 26,550.00 | 24,898.11 | 9,487 |
| 2025-11-07 | 25,550.00 | 26,200.00 | 25,500.00 | 26,200.00 | 24,569.89 | 11,379 |
| 2025-11-06 | 25,300.00 | 25,750.00 | 24,950.00 | 25,550.00 | 23,960.33 | 9,256 |
| 2025-11-05 | 24,950.00 | 26,950.00 | 24,600.00 | 25,300.00 | 23,725.88 | 24,601 |
| 2025-11-04 | 25,550.00 | 25,550.00 | 24,850.00 | 25,000.00 | 23,444.55 | 17,193 |
| 2025-11-03 | 25,650.00 | 25,650.00 | 25,300.00 | 25,300.00 | 23,725.88 | 20,384 |
| 2025-10-31 | 25,500.00 | 25,800.00 | 25,500.00 | 25,600.00 | 24,007.22 | 8,350 |
| 2025-10-30 | 25,550.00 | 25,650.00 | 25,400.00 | 25,600.00 | 24,007.22 | 13,130 |
| 2025-10-29 | 25,800.00 | 25,900.00 | 25,300.00 | 25,650.00 | 24,054.11 | 8,973 |
| 2025-10-28 | 25,650.00 | 25,850.00 | 25,200.00 | 25,550.00 | 23,960.33 | 17,028 |
| 2025-10-27 | 26,050.00 | 26,150.00 | 25,350.00 | 25,650.00 | 24,054.11 | 14,494 |
| 2025-10-24 | 26,100.00 | 26,100.00 | 25,550.00 | 25,950.00 | 24,335.44 | 15,403 |
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.