Kisco Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 20,700.00 | 20,900.00 | 20,450.00 | 20,900.00 | 18,871.03 | 7,032 |
| 2025-04-22 | 20,100.00 | 20,750.00 | 20,100.00 | 20,700.00 | 18,690.45 | 9,683 |
| 2025-04-21 | 19,880.00 | 20,500.00 | 19,880.00 | 20,450.00 | 18,464.72 | 5,846 |
| 2025-04-18 | 19,550.00 | 20,250.00 | 19,550.00 | 20,100.00 | 18,148.70 | 8,334 |
| 2025-04-17 | 19,700.00 | 19,900.00 | 19,510.00 | 19,840.00 | 17,913.94 | 11,614 |
| 2025-04-16 | 19,690.00 | 19,700.00 | 19,580.00 | 19,700.00 | 17,787.53 | 6,915 |
| 2025-04-15 | 19,470.00 | 19,680.00 | 19,470.00 | 19,670.00 | 17,760.44 | 5,946 |
| 2025-04-14 | 19,470.00 | 19,720.00 | 19,330.00 | 19,620.00 | 17,715.29 | 12,289 |
| 2025-04-11 | 19,290.00 | 19,540.00 | 19,010.00 | 19,480.00 | 17,588.89 | 14,580 |
| 2025-04-10 | 18,840.00 | 19,180.00 | 18,840.00 | 19,180.00 | 17,318.01 | 6,594 |
| 2025-04-09 | 18,780.00 | 18,780.00 | 18,430.00 | 18,780.00 | 16,956.84 | 11,785 |
| 2025-04-08 | 19,300.00 | 19,300.00 | 18,710.00 | 18,780.00 | 16,956.84 | 10,410 |
| 2025-04-07 | 19,760.00 | 19,760.00 | 18,770.00 | 18,920.00 | 17,083.25 | 19,503 |
| 2025-04-04 | 19,480.00 | 19,760.00 | 19,400.00 | 19,760.00 | 17,841.70 | 7,626 |
| 2025-04-03 | 19,380.00 | 19,480.00 | 19,130.00 | 19,480.00 | 17,588.89 | 5,032 |
| 2025-04-02 | 19,590.00 | 19,590.00 | 19,270.00 | 19,380.00 | 17,498.59 | 7,437 |
| 2025-04-01 | 19,450.00 | 19,450.00 | 19,220.00 | 19,310.00 | 17,435.39 | 6,472 |
| 2025-03-31 | 19,400.00 | 19,430.00 | 19,170.00 | 19,280.00 | 17,408.30 | 13,623 |
| 2025-03-28 | 19,440.00 | 19,580.00 | 19,270.00 | 19,370.00 | 17,489.56 | 5,422 |
| 2025-03-27 | 19,540.00 | 19,550.00 | 19,280.00 | 19,470.00 | 17,579.86 | 3,757 |
| 2025-03-26 | 19,740.00 | 19,800.00 | 19,390.00 | 19,480.00 | 17,588.89 | 7,474 |
| 2025-03-25 | 19,740.00 | 19,830.00 | 19,420.00 | 19,530.00 | 17,634.03 | 8,607 |
| 2025-03-24 | 19,740.00 | 19,880.00 | 19,590.00 | 19,740.00 | 17,823.64 | 5,921 |
| 2025-03-21 | 19,700.00 | 19,800.00 | 19,540.00 | 19,740.00 | 17,823.64 | 3,872 |
| 2025-03-20 | 19,900.00 | 19,900.00 | 19,550.00 | 19,710.00 | 17,796.56 | 5,031 |
| 2025-03-19 | 19,680.00 | 19,840.00 | 19,510.00 | 19,800.00 | 17,877.82 | 7,335 |
| 2025-03-18 | 19,720.00 | 19,900.00 | 19,550.00 | 19,680.00 | 17,769.47 | 11,254 |
| 2025-03-17 | 19,960.00 | 19,960.00 | 19,700.00 | 19,770.00 | 17,850.73 | 4,610 |
| 2025-03-14 | 20,000.00 | 20,000.00 | 19,710.00 | 19,840.00 | 17,913.94 | 9,818 |
| 2025-03-13 | 19,840.00 | 20,100.00 | 19,610.00 | 19,840.00 | 17,913.94 | 15,474 |
| 2025-03-12 | 19,700.00 | 19,750.00 | 19,510.00 | 19,750.00 | 17,832.67 | 7,871 |
| 2025-03-11 | 19,500.00 | 19,760.00 | 19,500.00 | 19,590.00 | 17,688.21 | 9,462 |
| 2025-03-10 | 19,580.00 | 20,000.00 | 19,500.00 | 19,770.00 | 17,850.73 | 36,553 |
| 2025-03-07 | 19,660.00 | 19,810.00 | 19,480.00 | 19,570.00 | 17,670.15 | 22,862 |
| 2025-03-06 | 19,420.00 | 19,700.00 | 19,370.00 | 19,620.00 | 17,715.29 | 22,686 |
| 2025-03-05 | 19,360.00 | 19,560.00 | 19,280.00 | 19,470.00 | 17,579.86 | 10,790 |
| 2025-03-04 | 19,260.00 | 19,450.00 | 19,100.00 | 19,300.00 | 17,426.36 | 16,733 |
| 2025-02-28 | 19,190.00 | 19,290.00 | 18,990.00 | 19,260.00 | 17,390.24 | 8,119 |
| 2025-02-27 | 19,110.00 | 19,250.00 | 18,900.00 | 19,200.00 | 17,336.07 | 7,461 |
| 2025-02-26 | 19,100.00 | 19,100.00 | 18,870.00 | 18,950.00 | 17,110.34 | 9,987 |
| 2025-02-25 | 19,380.00 | 19,380.00 | 19,070.00 | 19,140.00 | 17,281.89 | 4,633 |
| 2025-02-24 | 19,390.00 | 19,480.00 | 19,060.00 | 19,300.00 | 17,426.36 | 12,222 |
| 2025-02-21 | 19,140.00 | 19,470.00 | 19,140.00 | 19,390.00 | 17,507.62 | 15,924 |
| 2025-02-20 | 19,200.00 | 19,490.00 | 19,180.00 | 19,210.00 | 17,345.10 | 13,685 |
| 2025-02-19 | 19,500.00 | 19,670.00 | 19,100.00 | 19,200.00 | 17,336.07 | 18,405 |
| 2025-02-18 | 18,900.00 | 19,130.00 | 18,900.00 | 19,100.00 | 17,245.78 | 9,156 |
| 2025-02-17 | 18,520.00 | 18,950.00 | 18,520.00 | 18,900.00 | 17,065.19 | 11,351 |
| 2025-02-14 | 18,450.00 | 18,810.00 | 18,390.00 | 18,520.00 | 16,722.08 | 25,241 |
| 2025-02-13 | 18,350.00 | 18,490.00 | 18,250.00 | 18,450.00 | 16,658.88 | 8,645 |
| 2025-02-12 | 18,290.00 | 18,450.00 | 18,230.00 | 18,290.00 | 16,514.41 | 10,177 |
| 2025-02-11 | 18,460.00 | 18,480.00 | 18,330.00 | 18,450.00 | 16,658.88 | 3,574 |
| 2025-02-10 | 18,410.00 | 18,550.00 | 18,360.00 | 18,460.00 | 16,667.91 | 9,092 |
| 2025-02-07 | 18,300.00 | 18,460.00 | 18,240.00 | 18,410.00 | 16,622.76 | 8,093 |
| 2025-02-06 | 18,330.00 | 18,440.00 | 18,260.00 | 18,370.00 | 16,586.64 | 12,474 |
| 2025-02-05 | 18,270.00 | 18,360.00 | 18,220.00 | 18,340.00 | 16,559.56 | 6,566 |
| 2025-02-04 | 18,220.00 | 18,440.00 | 18,070.00 | 18,200.00 | 16,433.15 | 5,211 |
| 2025-02-03 | 18,540.00 | 18,540.00 | 18,060.00 | 18,220.00 | 16,451.21 | 12,121 |
| 2025-01-31 | 18,700.00 | 18,700.00 | 18,470.00 | 18,560.00 | 16,758.20 | 4,283 |
| 2025-01-24 | 18,520.00 | 18,750.00 | 18,370.00 | 18,520.00 | 16,722.08 | 6,673 |
| 2025-01-23 | 18,600.00 | 18,690.00 | 18,390.00 | 18,500.00 | 16,704.02 | 13,239 |
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.