Kisco Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 25,700.00 | 26,100.00 | 25,550.00 | 25,900.00 | 24,288.55 | 13,631 |
| 2025-10-22 | 25,400.00 | 25,700.00 | 25,350.00 | 25,700.00 | 24,101.00 | 10,232 |
| 2025-10-21 | 25,250.00 | 25,550.00 | 25,250.00 | 25,400.00 | 23,819.66 | 4,376 |
| 2025-10-20 | 24,750.00 | 25,250.00 | 24,700.00 | 25,250.00 | 23,678.99 | 11,435 |
| 2025-10-17 | 25,150.00 | 25,300.00 | 24,100.00 | 24,700.00 | 23,163.21 | 30,552 |
| 2025-10-16 | 25,250.00 | 25,600.00 | 25,100.00 | 25,200.00 | 23,632.11 | 16,189 |
| 2025-10-15 | 24,900.00 | 25,500.00 | 24,900.00 | 25,200.00 | 23,632.11 | 10,023 |
| 2025-10-14 | 25,000.00 | 25,100.00 | 24,800.00 | 24,850.00 | 23,303.88 | 13,746 |
| 2025-10-13 | 25,050.00 | 25,900.00 | 24,800.00 | 24,800.00 | 23,256.99 | 40,419 |
| 2025-10-10 | 25,800.00 | 25,950.00 | 25,200.00 | 25,450.00 | 23,866.55 | 20,038 |
| 2025-10-02 | 25,900.00 | 25,900.00 | 25,650.00 | 25,750.00 | 24,147.89 | 9,811 |
| 2025-10-01 | 25,900.00 | 26,100.00 | 25,650.00 | 25,800.00 | 24,194.77 | 7,360 |
| 2025-09-30 | 26,100.00 | 26,100.00 | 25,700.00 | 25,850.00 | 24,241.66 | 2,708 |
| 2025-09-29 | 25,800.00 | 26,100.00 | 25,600.00 | 26,000.00 | 24,382.33 | 12,149 |
| 2025-09-26 | 26,100.00 | 26,100.00 | 25,500.00 | 25,800.00 | 24,194.77 | 24,199 |
| 2025-09-25 | 26,150.00 | 26,450.00 | 25,600.00 | 26,100.00 | 24,476.11 | 24,851 |
| 2025-09-24 | 27,100.00 | 27,200.00 | 26,050.00 | 26,350.00 | 24,710.55 | 29,978 |
| 2025-09-23 | 26,600.00 | 27,200.00 | 26,500.00 | 27,100.00 | 25,413.89 | 16,041 |
| 2025-09-22 | 26,750.00 | 26,850.00 | 26,400.00 | 26,800.00 | 25,132.56 | 7,068 |
| 2025-09-19 | 26,700.00 | 26,900.00 | 26,600.00 | 26,750.00 | 25,085.67 | 7,846 |
| 2025-09-18 | 26,700.00 | 26,950.00 | 26,500.00 | 26,700.00 | 25,038.78 | 17,693 |
| 2025-09-17 | 26,750.00 | 26,950.00 | 26,600.00 | 26,700.00 | 25,038.78 | 7,205 |
| 2025-09-16 | 26,750.00 | 26,950.00 | 26,600.00 | 26,750.00 | 25,085.67 | 7,573 |
| 2025-09-15 | 26,650.00 | 26,900.00 | 26,500.00 | 26,750.00 | 25,085.67 | 12,709 |
| 2025-09-12 | 26,550.00 | 26,600.00 | 26,250.00 | 26,500.00 | 24,851.22 | 16,751 |
| 2025-09-11 | 26,400.00 | 26,550.00 | 26,250.00 | 26,550.00 | 24,898.11 | 25,867 |
| 2025-09-10 | 26,300.00 | 26,750.00 | 26,200.00 | 26,400.00 | 24,757.44 | 13,149 |
| 2025-09-09 | 25,700.00 | 26,300.00 | 25,700.00 | 26,300.00 | 24,663.67 | 8,550 |
| 2025-09-08 | 25,650.00 | 26,200.00 | 25,650.00 | 25,950.00 | 24,335.44 | 13,699 |
| 2025-09-05 | 25,950.00 | 26,300.00 | 25,800.00 | 25,850.00 | 24,241.66 | 5,645 |
| 2025-09-04 | 25,700.00 | 25,900.00 | 25,600.00 | 25,750.00 | 24,147.89 | 2,292 |
| 2025-09-03 | 25,600.00 | 25,700.00 | 25,000.00 | 25,650.00 | 24,054.11 | 7,198 |
| 2025-09-02 | 25,600.00 | 25,950.00 | 25,600.00 | 25,600.00 | 24,007.22 | 6,445 |
| 2025-09-01 | 26,050.00 | 26,200.00 | 24,900.00 | 25,650.00 | 24,054.11 | 35,605 |
| 2025-08-29 | 25,950.00 | 26,400.00 | 25,900.00 | 26,100.00 | 24,476.11 | 13,005 |
| 2025-08-28 | 25,650.00 | 26,200.00 | 25,450.00 | 25,950.00 | 24,335.44 | 9,181 |
| 2025-08-27 | 25,750.00 | 25,800.00 | 25,350.00 | 25,650.00 | 24,054.11 | 20,048 |
| 2025-08-26 | 25,750.00 | 26,050.00 | 25,600.00 | 25,750.00 | 24,147.89 | 9,702 |
| 2025-08-25 | 25,800.00 | 25,900.00 | 25,600.00 | 25,750.00 | 24,147.89 | 12,009 |
| 2025-08-22 | 25,800.00 | 25,950.00 | 25,650.00 | 25,800.00 | 24,194.77 | 5,963 |
| 2025-08-21 | 26,700.00 | 26,700.00 | 25,400.00 | 25,800.00 | 24,194.77 | 31,985 |
| 2025-08-20 | 24,400.00 | 25,900.00 | 24,200.00 | 25,700.00 | 24,101.00 | 80,350 |
| 2025-08-19 | 23,000.00 | 25,200.00 | 23,000.00 | 24,300.00 | 22,788.10 | 52,783 |
| 2025-08-18 | 23,250.00 | 23,250.00 | 22,650.00 | 22,700.00 | 21,287.65 | 10,946 |
| 2025-08-14 | 23,700.00 | 23,800.00 | 23,150.00 | 23,350.00 | 21,897.21 | 12,451 |
| 2025-08-13 | 24,550.00 | 24,850.00 | 23,500.00 | 23,600.00 | 22,131.65 | 28,058 |
| 2025-08-12 | 24,250.00 | 24,800.00 | 24,200.00 | 24,550.00 | 23,022.55 | 7,864 |
| 2025-08-11 | 24,850.00 | 24,850.00 | 24,250.00 | 24,250.00 | 22,741.21 | 6,117 |
| 2025-08-08 | 24,300.00 | 24,650.00 | 24,300.00 | 24,650.00 | 23,116.33 | 3,361 |
| 2025-08-07 | 24,950.00 | 25,250.00 | 24,400.00 | 24,500.00 | 22,975.66 | 5,492 |
| 2025-08-06 | 24,100.00 | 25,650.00 | 24,100.00 | 24,950.00 | 23,397.66 | 9,138 |
| 2025-08-05 | 25,100.00 | 25,200.00 | 24,050.00 | 24,300.00 | 22,788.10 | 11,806 |
| 2025-08-04 | 24,400.00 | 25,300.00 | 23,850.00 | 24,700.00 | 23,163.21 | 15,497 |
| 2025-08-01 | 25,050.00 | 25,650.00 | 23,750.00 | 24,200.00 | 22,694.32 | 23,579 |
| 2025-07-31 | 25,050.00 | 25,500.00 | 24,850.00 | 25,000.00 | 23,444.55 | 8,031 |
| 2025-07-30 | 25,750.00 | 25,750.00 | 24,650.00 | 25,000.00 | 23,444.55 | 9,532 |
| 2025-07-29 | 25,350.00 | 25,350.00 | 24,800.00 | 25,050.00 | 23,491.44 | 13,837 |
| 2025-07-28 | 25,550.00 | 25,950.00 | 24,750.00 | 25,350.00 | 23,772.77 | 20,824 |
| 2025-07-25 | 26,250.00 | 26,250.00 | 25,350.00 | 25,550.00 | 23,960.33 | 17,568 |
| 2025-07-24 | 26,050.00 | 28,000.00 | 25,950.00 | 26,250.00 | 24,616.78 | 14,323 |
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.