Kisco Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	26,500.00	26,500.00	25,300.00	26,050.00	24,429.22	40,942
2025-07-22	26,400.00	26,900.00	26,100.00	26,600.00	24,945.00	10,842
2025-07-21	26,650.00	27,000.00	26,050.00	26,400.00	24,757.44	12,068
2025-07-18	26,750.00	27,500.00	26,550.00	26,650.00	24,991.89	13,500
2025-07-17	27,900.00	27,900.00	26,850.00	27,000.00	25,320.11	14,765
2025-07-16	27,800.00	28,200.00	27,400.00	27,900.00	26,164.12	9,314
2025-07-15	28,000.00	28,200.00	27,450.00	27,800.00	26,070.34	15,622
2025-07-14	28,000.00	28,250.00	27,800.00	28,250.00	26,492.34	18,870
2025-07-11	28,450.00	28,700.00	28,000.00	28,200.00	26,445.45	9,391
2025-07-10	28,500.00	29,200.00	27,900.00	28,450.00	26,679.90	11,881
2025-07-09	27,550.00	29,450.00	27,400.00	28,500.00	26,726.79	24,711
2025-07-08	27,250.00	27,750.00	27,050.00	27,550.00	25,835.89	16,664
2025-07-07	26,550.00	27,700.00	26,400.00	27,350.00	25,648.34	23,175
2025-07-04	26,450.00	27,050.00	26,300.00	26,550.00	24,898.11	24,347
2025-07-03	25,600.00	27,100.00	25,600.00	26,450.00	24,804.33	37,939
2025-07-02	26,200.00	26,200.00	25,000.00	25,350.00	23,772.77	22,393
2025-07-01	25,550.00	27,000.00	25,200.00	26,200.00	24,569.89	32,856
2025-06-30	24,750.00	25,750.00	24,650.00	25,550.00	23,960.33	16,384
2025-06-27	25,300.00	25,900.00	24,550.00	24,750.00	23,210.10	14,911
2025-06-26	25,850.00	26,250.00	23,900.00	25,300.00	23,725.88	22,139
2025-06-25	26,300.00	26,300.00	25,850.00	26,250.00	24,616.78	7,839
2025-06-24	25,900.00	26,400.00	25,550.00	26,300.00	24,663.67	24,183
2025-06-23	25,250.00	26,100.00	25,100.00	25,900.00	24,288.55	37,684
2025-06-20	25,550.00	25,900.00	25,100.00	25,250.00	23,678.99	22,063
2025-06-19	25,600.00	25,950.00	25,400.00	25,550.00	23,960.33	37,752
2025-06-18	26,600.00	27,400.00	26,300.00	26,900.00	24,288.55	32,988
2025-06-17	26,800.00	27,400.00	26,050.00	26,600.00	24,017.68	41,510
2025-06-16	25,950.00	27,050.00	25,500.00	26,650.00	24,062.82	35,131
2025-06-13	26,500.00	26,700.00	25,500.00	26,000.00	23,475.92	40,140
2025-06-12	26,850.00	27,000.00	26,300.00	26,550.00	23,972.53	25,807
2025-06-11	26,250.00	27,050.00	25,750.00	26,850.00	24,243.41	26,740
2025-06-10	27,900.00	27,900.00	26,050.00	26,250.00	23,701.65	61,024
2025-06-09	26,100.00	27,800.00	25,700.00	27,100.00	24,469.14	41,188
2025-06-05	24,800.00	25,950.00	24,800.00	25,700.00	23,205.05	53,355
2025-06-04	23,450.00	25,300.00	23,450.00	24,750.00	22,347.27	43,831
2025-06-02	24,100.00	24,100.00	23,200.00	23,450.00	21,173.48	20,301
2025-05-30	24,000.00	24,350.00	23,800.00	24,100.00	21,760.38	16,496
2025-05-29	23,000.00	24,250.00	22,800.00	24,000.00	21,670.08	38,795
2025-05-28	22,050.00	23,100.00	22,050.00	23,000.00	20,767.16	27,743
2025-05-27	22,300.00	22,400.00	21,800.00	22,050.00	19,909.39	13,984
2025-05-26	21,650.00	22,350.00	21,600.00	22,250.00	20,089.97	11,636
2025-05-23	21,350.00	22,050.00	21,350.00	21,500.00	19,412.78	22,256
2025-05-22	22,350.00	22,350.00	21,500.00	21,550.00	19,457.93	14,551
2025-05-21	22,000.00	22,550.00	21,900.00	22,150.00	19,999.68	11,194
2025-05-20	21,350.00	22,250.00	21,350.00	22,200.00	20,044.83	23,193
2025-05-19	21,400.00	21,700.00	21,000.00	21,350.00	19,277.35	14,108
2025-05-16	21,700.00	21,750.00	20,950.00	21,350.00	19,277.35	20,585
2025-05-15	21,750.00	21,800.00	21,200.00	21,700.00	19,593.37	6,869
2025-05-14	20,850.00	21,650.00	20,800.00	21,500.00	19,412.78	23,732
2025-05-13	20,950.00	21,100.00	20,750.00	20,850.00	18,825.89	8,482
2025-05-12	20,550.00	20,850.00	20,500.00	20,850.00	18,825.89	7,361
2025-05-09	20,800.00	20,950.00	20,200.00	20,500.00	18,509.86	19,760
2025-05-08	20,600.00	20,750.00	20,400.00	20,700.00	18,690.45	5,423
2025-05-07	20,850.00	20,850.00	20,350.00	20,600.00	18,600.16	13,647
2025-05-02	20,800.00	20,900.00	20,700.00	20,700.00	18,690.45	5,441
2025-04-30	20,850.00	20,900.00	20,650.00	20,800.00	18,780.74	4,573
2025-04-29	20,650.00	20,950.00	20,550.00	20,800.00	18,780.74	4,324
2025-04-28	20,700.00	20,850.00	20,400.00	20,550.00	18,555.01	7,139
2025-04-25	20,550.00	20,900.00	20,550.00	20,600.00	18,600.16	10,378
2025-04-24	20,950.00	20,950.00	20,500.00	20,550.00	18,555.01	5,933

← NewerPage 6 of 21 · 1,223 trading daysOlder →

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.