Kisco Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18,830.00 | 19,100.00 | 18,760.00 | 19,050.00 | 15,802.84 | 10,049 |
| 2024-10-24 | 18,920.00 | 19,030.00 | 18,790.00 | 18,830.00 | 15,620.34 | 4,097 |
| 2024-10-23 | 19,000.00 | 19,120.00 | 18,810.00 | 18,820.00 | 15,612.04 | 6,907 |
| 2024-10-22 | 19,190.00 | 19,190.00 | 18,550.00 | 18,920.00 | 15,694.99 | 9,785 |
| 2024-10-21 | 19,000.00 | 19,200.00 | 18,830.00 | 18,980.00 | 15,744.77 | 6,207 |
| 2024-10-18 | 19,240.00 | 19,360.00 | 18,800.00 | 19,000.00 | 15,761.36 | 6,456 |
| 2024-10-17 | 19,330.00 | 19,540.00 | 19,110.00 | 19,140.00 | 15,877.49 | 10,576 |
| 2024-10-16 | 19,490.00 | 19,490.00 | 19,090.00 | 19,390.00 | 16,084.88 | 5,606 |
| 2024-10-15 | 19,500.00 | 19,630.00 | 19,340.00 | 19,500.00 | 16,176.13 | 4,667 |
| 2024-10-14 | 19,930.00 | 19,930.00 | 19,500.00 | 19,500.00 | 16,176.13 | 5,156 |
| 2024-10-11 | 19,930.00 | 19,930.00 | 19,670.00 | 19,890.00 | 16,499.65 | 1,631 |
| 2024-10-10 | 19,670.00 | 19,900.00 | 19,600.00 | 19,750.00 | 16,383.52 | 8,238 |
| 2024-10-08 | 19,640.00 | 20,000.00 | 19,500.00 | 19,710.00 | 16,350.34 | 8,884 |
| 2024-10-07 | 19,980.00 | 19,980.00 | 19,700.00 | 19,710.00 | 16,350.34 | 7,264 |
| 2024-10-04 | 19,900.00 | 20,050.00 | 19,620.00 | 19,980.00 | 16,574.31 | 15,301 |
| 2024-10-02 | 19,300.00 | 20,300.00 | 19,200.00 | 19,900.00 | 16,507.95 | 26,572 |
| 2024-09-30 | 19,290.00 | 19,500.00 | 19,140.00 | 19,330.00 | 16,035.11 | 5,749 |
| 2024-09-27 | 18,960.00 | 19,220.00 | 18,850.00 | 19,140.00 | 15,877.49 | 3,797 |
| 2024-09-26 | 19,050.00 | 19,440.00 | 18,900.00 | 18,960.00 | 15,728.18 | 5,411 |
| 2024-09-25 | 19,070.00 | 19,300.00 | 18,850.00 | 18,990.00 | 15,753.06 | 4,252 |
| 2024-09-24 | 19,440.00 | 19,480.00 | 19,140.00 | 19,140.00 | 15,877.49 | 2,331 |
| 2024-09-23 | 19,550.00 | 19,550.00 | 19,200.00 | 19,270.00 | 15,985.34 | 8,060 |
| 2024-09-20 | 19,080.00 | 19,480.00 | 19,080.00 | 19,280.00 | 15,993.63 | 10,911 |
| 2024-09-19 | 19,420.00 | 19,420.00 | 19,040.00 | 19,150.00 | 15,885.79 | 3,471 |
| 2024-09-13 | 18,940.00 | 19,440.00 | 18,930.00 | 19,420.00 | 16,109.77 | 10,531 |
| 2024-09-12 | 18,840.00 | 19,150.00 | 18,730.00 | 18,990.00 | 15,753.06 | 21,988 |
| 2024-09-11 | 18,610.00 | 18,790.00 | 18,610.00 | 18,660.00 | 15,479.31 | 7,185 |
| 2024-09-10 | 18,700.00 | 18,900.00 | 18,600.00 | 18,610.00 | 15,437.84 | 10,944 |
| 2024-09-09 | 18,560.00 | 18,650.00 | 18,120.00 | 18,570.00 | 15,404.65 | 9,063 |
| 2024-09-06 | 18,670.00 | 18,880.00 | 18,560.00 | 18,580.00 | 15,412.95 | 3,548 |
| 2024-09-05 | 18,500.00 | 19,050.00 | 18,500.00 | 18,940.00 | 15,711.59 | 8,246 |
| 2024-09-04 | 18,780.00 | 18,850.00 | 18,420.00 | 18,500.00 | 15,346.59 | 5,245 |
| 2024-09-03 | 18,620.00 | 18,940.00 | 18,620.00 | 18,780.00 | 15,578.86 | 3,109 |
| 2024-09-02 | 18,580.00 | 18,770.00 | 18,570.00 | 18,610.00 | 15,437.84 | 4,813 |
| 2024-08-30 | 18,630.00 | 18,980.00 | 18,520.00 | 18,620.00 | 15,446.13 | 2,575 |
| 2024-08-29 | 18,400.00 | 18,700.00 | 18,250.00 | 18,630.00 | 15,454.43 | 12,074 |
| 2024-08-28 | 18,690.00 | 19,000.00 | 18,380.00 | 18,470.00 | 15,321.70 | 6,759 |
| 2024-08-27 | 18,900.00 | 19,040.00 | 18,680.00 | 18,680.00 | 15,495.90 | 12,984 |
| 2024-08-26 | 19,280.00 | 19,500.00 | 18,870.00 | 18,870.00 | 15,653.52 | 15,766 |
| 2024-08-23 | 19,400.00 | 19,500.00 | 19,180.00 | 19,280.00 | 15,993.63 | 18,122 |
| 2024-08-22 | 19,450.00 | 19,700.00 | 19,250.00 | 19,250.00 | 15,968.74 | 3,032 |
| 2024-08-21 | 19,490.00 | 19,850.00 | 19,250.00 | 19,550.00 | 16,217.61 | 13,342 |
| 2024-08-20 | 19,290.00 | 19,750.00 | 19,170.00 | 19,400.00 | 16,093.18 | 7,313 |
| 2024-08-19 | 19,250.00 | 19,370.00 | 19,090.00 | 19,210.00 | 15,935.56 | 14,873 |
| 2024-08-16 | 19,320.00 | 19,500.00 | 19,200.00 | 19,250.00 | 15,968.74 | 15,693 |
| 2024-08-14 | 19,170.00 | 19,390.00 | 19,160.00 | 19,310.00 | 16,018.52 | 6,004 |
| 2024-08-13 | 19,280.00 | 19,280.00 | 19,070.00 | 19,160.00 | 15,894.09 | 3,208 |
| 2024-08-12 | 19,520.00 | 19,700.00 | 19,140.00 | 19,150.00 | 15,885.79 | 12,554 |
| 2024-08-09 | 19,790.00 | 20,000.00 | 19,510.00 | 19,520.00 | 16,192.72 | 16,518 |
| 2024-08-08 | 19,990.00 | 19,990.00 | 19,600.00 | 19,770.00 | 16,400.11 | 9,374 |
| 2024-08-07 | 19,420.00 | 20,200.00 | 19,420.00 | 20,000.00 | 16,590.90 | 7,649 |
| 2024-08-06 | 19,500.00 | 19,740.00 | 19,040.00 | 19,600.00 | 16,259.09 | 9,046 |
| 2024-08-05 | 20,450.00 | 20,650.00 | 18,870.00 | 19,000.00 | 15,761.36 | 16,064 |
| 2024-08-02 | 20,800.00 | 20,800.00 | 20,000.00 | 20,650.00 | 17,130.11 | 18,048 |
| 2024-08-01 | 19,730.00 | 21,500.00 | 19,590.00 | 20,800.00 | 17,254.54 | 36,904 |
| 2024-07-31 | 18,950.00 | 19,820.00 | 18,950.00 | 19,780.00 | 16,408.40 | 16,097 |
| 2024-07-30 | 19,370.00 | 19,370.00 | 19,030.00 | 19,030.00 | 15,786.24 | 5,809 |
| 2024-07-29 | 19,020.00 | 19,390.00 | 19,020.00 | 19,210.00 | 15,935.56 | 14,883 |
| 2024-07-26 | 18,850.00 | 19,300.00 | 18,820.00 | 19,040.00 | 15,794.54 | 7,416 |
| 2024-07-25 | 19,090.00 | 19,090.00 | 18,840.00 | 18,850.00 | 15,636.93 | 4,397 |
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.