Kisco Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18,590.00 | 18,640.00 | 18,420.00 | 18,510.00 | 16,713.05 | 11,896 |
| 2025-01-21 | 18,800.00 | 18,800.00 | 18,460.00 | 18,650.00 | 16,839.46 | 9,512 |
| 2025-01-20 | 18,950.00 | 18,950.00 | 18,540.00 | 18,640.00 | 16,830.43 | 11,430 |
| 2025-01-17 | 18,800.00 | 18,820.00 | 18,620.00 | 18,790.00 | 16,965.87 | 9,936 |
| 2025-01-16 | 18,640.00 | 18,800.00 | 18,510.00 | 18,700.00 | 16,884.61 | 14,308 |
| 2025-01-15 | 19,240.00 | 19,290.00 | 18,360.00 | 18,640.00 | 16,830.43 | 12,177 |
| 2025-01-14 | 19,240.00 | 19,330.00 | 18,980.00 | 19,100.00 | 17,245.78 | 8,572 |
| 2025-01-13 | 19,240.00 | 19,320.00 | 19,010.00 | 19,270.00 | 17,399.27 | 12,837 |
| 2025-01-10 | 19,380.00 | 19,380.00 | 19,130.00 | 19,240.00 | 17,372.18 | 9,713 |
| 2025-01-09 | 19,320.00 | 19,450.00 | 19,060.00 | 19,330.00 | 17,453.45 | 12,747 |
| 2025-01-08 | 19,250.00 | 19,420.00 | 19,180.00 | 19,350.00 | 17,471.51 | 11,720 |
| 2025-01-07 | 19,250.00 | 19,300.00 | 19,170.00 | 19,250.00 | 17,381.21 | 6,756 |
| 2025-01-06 | 19,160.00 | 19,320.00 | 19,090.00 | 19,220.00 | 17,354.13 | 5,770 |
| 2025-01-03 | 19,700.00 | 19,810.00 | 19,150.00 | 19,160.00 | 17,299.95 | 29,638 |
| 2025-01-02 | 19,960.00 | 19,960.00 | 19,620.00 | 19,760.00 | 17,841.70 | 11,749 |
| 2024-12-30 | 20,450.00 | 20,600.00 | 19,720.00 | 19,960.00 | 18,022.29 | 21,847 |
| 2024-12-27 | 21,200.00 | 21,400.00 | 19,970.00 | 20,450.00 | 18,464.72 | 34,477 |
| 2024-12-26 | 22,050.00 | 22,350.00 | 21,850.00 | 22,150.00 | 18,374.43 | 26,662 |
| 2024-12-24 | 21,500.00 | 22,000.00 | 21,400.00 | 21,900.00 | 18,167.04 | 28,745 |
| 2024-12-23 | 21,200.00 | 21,550.00 | 21,200.00 | 21,550.00 | 17,876.70 | 23,512 |
| 2024-12-20 | 21,400.00 | 21,450.00 | 21,000.00 | 21,200.00 | 17,586.36 | 39,871 |
| 2024-12-19 | 21,600.00 | 21,750.00 | 21,250.00 | 21,300.00 | 17,669.31 | 61,656 |
| 2024-12-18 | 21,800.00 | 21,900.00 | 21,150.00 | 21,600.00 | 17,918.18 | 18,272 |
| 2024-12-17 | 22,350.00 | 22,450.00 | 21,600.00 | 21,800.00 | 18,084.08 | 12,048 |
| 2024-12-16 | 22,750.00 | 22,950.00 | 22,250.00 | 22,300.00 | 18,498.86 | 12,999 |
| 2024-12-13 | 22,300.00 | 23,600.00 | 21,900.00 | 22,450.00 | 18,623.29 | 57,908 |
| 2024-12-12 | 21,650.00 | 22,050.00 | 21,500.00 | 22,050.00 | 18,291.47 | 24,904 |
| 2024-12-11 | 21,500.00 | 22,150.00 | 21,400.00 | 21,800.00 | 18,084.08 | 8,264 |
| 2024-12-10 | 20,700.00 | 21,800.00 | 20,700.00 | 21,500.00 | 17,835.22 | 13,238 |
| 2024-12-09 | 20,750.00 | 21,250.00 | 20,500.00 | 20,700.00 | 17,171.59 | 11,400 |
| 2024-12-06 | 21,200.00 | 21,500.00 | 20,600.00 | 21,150.00 | 17,544.88 | 17,506 |
| 2024-12-05 | 21,150.00 | 21,550.00 | 21,000.00 | 21,200.00 | 17,586.36 | 8,572 |
| 2024-12-04 | 21,000.00 | 21,950.00 | 21,000.00 | 21,150.00 | 17,544.88 | 23,279 |
| 2024-12-03 | 20,900.00 | 21,400.00 | 20,900.00 | 21,400.00 | 17,752.27 | 4,882 |
| 2024-12-02 | 21,050.00 | 21,400.00 | 20,850.00 | 20,900.00 | 17,337.49 | 5,430 |
| 2024-11-29 | 21,150.00 | 21,400.00 | 20,950.00 | 21,200.00 | 17,586.36 | 2,521 |
| 2024-11-28 | 21,100.00 | 21,300.00 | 21,100.00 | 21,150.00 | 17,544.88 | 3,327 |
| 2024-11-27 | 21,450.00 | 21,600.00 | 21,100.00 | 21,200.00 | 17,586.36 | 4,519 |
| 2024-11-26 | 20,900.00 | 21,750.00 | 20,850.00 | 21,600.00 | 17,918.18 | 10,596 |
| 2024-11-25 | 20,450.00 | 20,850.00 | 20,450.00 | 20,800.00 | 17,254.54 | 2,037 |
| 2024-11-22 | 20,550.00 | 20,750.00 | 20,400.00 | 20,500.00 | 17,005.68 | 4,840 |
| 2024-11-21 | 20,550.00 | 20,650.00 | 20,300.00 | 20,550.00 | 17,047.15 | 4,469 |
| 2024-11-20 | 20,500.00 | 20,800.00 | 20,450.00 | 20,550.00 | 17,047.15 | 6,416 |
| 2024-11-19 | 20,800.00 | 20,850.00 | 20,500.00 | 20,550.00 | 17,047.15 | 9,496 |
| 2024-11-18 | 20,200.00 | 20,650.00 | 20,200.00 | 20,400.00 | 16,922.72 | 6,206 |
| 2024-11-15 | 19,990.00 | 20,250.00 | 19,700.00 | 20,250.00 | 16,798.29 | 11,738 |
| 2024-11-14 | 20,550.00 | 20,550.00 | 19,300.00 | 20,100.00 | 16,673.86 | 7,092 |
| 2024-11-13 | 20,700.00 | 20,900.00 | 20,400.00 | 20,450.00 | 16,964.20 | 8,790 |
| 2024-11-12 | 21,500.00 | 21,500.00 | 20,750.00 | 20,950.00 | 17,378.97 | 12,873 |
| 2024-11-11 | 21,650.00 | 21,950.00 | 21,400.00 | 21,550.00 | 17,876.70 | 24,500 |
| 2024-11-08 | 21,800.00 | 22,100.00 | 21,650.00 | 21,650.00 | 17,959.65 | 5,954 |
| 2024-11-07 | 22,150.00 | 22,150.00 | 21,750.00 | 21,850.00 | 18,125.56 | 8,690 |
| 2024-11-06 | 22,450.00 | 22,500.00 | 21,900.00 | 22,300.00 | 18,498.86 | 16,849 |
| 2024-11-05 | 22,100.00 | 22,700.00 | 21,400.00 | 22,450.00 | 18,623.29 | 29,979 |
| 2024-11-04 | 22,300.00 | 22,450.00 | 21,800.00 | 22,100.00 | 18,332.95 | 14,744 |
| 2024-11-01 | 21,250.00 | 22,350.00 | 21,100.00 | 22,250.00 | 18,457.38 | 18,339 |
| 2024-10-31 | 20,650.00 | 21,550.00 | 20,000.00 | 21,400.00 | 17,752.27 | 28,491 |
| 2024-10-30 | 20,150.00 | 21,150.00 | 19,910.00 | 20,550.00 | 17,047.15 | 47,071 |
| 2024-10-29 | 19,830.00 | 20,200.00 | 19,500.00 | 19,580.00 | 16,242.49 | 18,297 |
| 2024-10-28 | 19,200.00 | 19,890.00 | 19,120.00 | 19,800.00 | 16,424.99 | 11,065 |
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.