Kisco Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25,000.00 | 25,150.00 | 24,550.00 | 25,150.00 | 25,150.00 | 2,686 |
| 2026-10-15 | 25,400.00 | 25,500.00 | 24,350.00 | 25,500.00 | 25,500.00 | 3,646 |
| 2026-10-14 | 25,150.00 | 25,450.00 | 23,850.00 | 25,250.00 | 25,250.00 | 5,712 |
| 2026-10-13 | 24,850.00 | 25,350.00 | 24,150.00 | 25,350.00 | 25,350.00 | 2,521 |
| 2026-10-12 | 25,750.00 | 25,850.00 | 24,300.00 | 25,200.00 | 25,200.00 | 7,563 |
| 2026-10-08 | 25,950.00 | 25,950.00 | 25,050.00 | 25,400.00 | 25,400.00 | 3,257 |
| 2026-10-07 | 26,000.00 | 26,100.00 | 25,250.00 | 25,250.00 | 25,250.00 | 3,936 |
| 2026-10-06 | 25,650.00 | 25,900.00 | 24,950.00 | 25,750.00 | 25,750.00 | 6,127 |
| 2026-10-02 | 25,750.00 | 25,750.00 | 24,900.00 | 25,650.00 | 25,650.00 | 4,081 |
| 2026-10-01 | 26,150.00 | 26,300.00 | 25,100.00 | 25,350.00 | 25,350.00 | 3,154 |
| 2026-09-30 | 25,850.00 | 25,850.00 | 25,400.00 | 25,400.00 | 25,400.00 | 3,205 |
| 2026-09-29 | 26,750.00 | 26,750.00 | 25,500.00 | 25,850.00 | 25,850.00 | 6,795 |
| 2026-09-28 | 26,400.00 | 26,900.00 | 26,050.00 | 26,750.00 | 26,750.00 | 4,500 |
| 2026-09-23 | 27,500.00 | 27,500.00 | 26,100.00 | 26,400.00 | 26,400.00 | 6,225 |
| 2026-09-22 | 26,750.00 | 27,600.00 | 26,400.00 | 27,600.00 | 27,600.00 | 4,395 |
| 2026-09-21 | 26,400.00 | 27,050.00 | 26,400.00 | 26,650.00 | 26,650.00 | 4,572 |
| 2026-09-18 | 26,500.00 | 26,800.00 | 26,000.00 | 26,400.00 | 26,400.00 | 12,324 |
| 2026-09-17 | 26,250.00 | 26,650.00 | 26,050.00 | 26,600.00 | 26,600.00 | 2,591 |
| 2026-09-16 | 26,850.00 | 26,850.00 | 25,900.00 | 26,550.00 | 26,550.00 | 3,678 |
| 2026-09-15 | 26,850.00 | 27,100.00 | 26,000.00 | 26,450.00 | 26,450.00 | 5,383 |
| 2026-09-14 | 25,800.00 | 26,950.00 | 25,800.00 | 26,950.00 | 26,950.00 | 4,324 |
| 2026-09-11 | 26,050.00 | 26,550.00 | 25,750.00 | 25,750.00 | 25,750.00 | 1,151 |
| 2026-09-10 | 25,300.00 | 26,450.00 | 25,300.00 | 26,450.00 | 26,450.00 | 18,217 |
| 2026-09-09 | 25,100.00 | 25,700.00 | 25,100.00 | 25,400.00 | 25,400.00 | 2,669 |
| 2026-09-08 | 26,050.00 | 26,100.00 | 25,250.00 | 25,300.00 | 25,300.00 | 12,816 |
| 2026-09-07 | 27,100.00 | 27,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 9,816 |
| 2026-09-04 | 27,600.00 | 27,600.00 | 26,300.00 | 27,200.00 | 27,200.00 | 4,233 |
| 2026-09-03 | 27,250.00 | 27,650.00 | 27,100.00 | 27,450.00 | 27,450.00 | 4,757 |
| 2026-09-02 | 27,800.00 | 27,900.00 | 27,150.00 | 27,250.00 | 27,250.00 | 12,120 |
| 2026-09-01 | 28,300.00 | 28,400.00 | 27,700.00 | 27,850.00 | 27,850.00 | 25,748 |
| 2026-08-31 | 28,100.00 | 28,500.00 | 27,950.00 | 28,350.00 | 28,350.00 | 24,825 |
| 2026-08-28 | 28,500.00 | 28,500.00 | 27,750.00 | 28,300.00 | 28,300.00 | 16,527 |
| 2026-08-27 | 28,300.00 | 28,300.00 | 27,650.00 | 27,950.00 | 27,950.00 | 5,264 |
| 2026-08-26 | 28,250.00 | 28,400.00 | 27,650.00 | 28,300.00 | 28,300.00 | 6,372 |
| 2026-08-25 | 27,100.00 | 28,500.00 | 26,800.00 | 28,250.00 | 28,250.00 | 52,513 |
| 2026-08-24 | 27,100.00 | 27,500.00 | 26,650.00 | 27,000.00 | 27,000.00 | 38,161 |
| 2026-08-21 | 27,600.00 | 27,900.00 | 26,650.00 | 27,150.00 | 27,150.00 | 39,462 |
| 2026-08-20 | 27,550.00 | 28,100.00 | 26,600.00 | 27,500.00 | 27,500.00 | 35,471 |
| 2026-08-19 | 27,500.00 | 28,650.00 | 27,100.00 | 27,750.00 | 27,750.00 | 15,639 |
| 2026-08-18 | 27,700.00 | 27,700.00 | 26,750.00 | 27,700.00 | 27,700.00 | 12,495 |
| 2026-08-14 | 26,850.00 | 27,900.00 | 26,850.00 | 27,900.00 | 27,900.00 | 7,447 |
| 2026-08-13 | 26,900.00 | 27,900.00 | 26,900.00 | 27,200.00 | 27,200.00 | 8,209 |
| 2026-08-12 | 26,400.00 | 27,300.00 | 26,400.00 | 26,850.00 | 26,850.00 | 13,678 |
| 2026-08-11 | 26,350.00 | 26,900.00 | 26,250.00 | 26,600.00 | 26,600.00 | 4,116 |
| 2026-08-10 | 26,400.00 | 26,900.00 | 25,950.00 | 26,750.00 | 26,750.00 | 4,726 |
| 2026-08-07 | 26,600.00 | 26,900.00 | 26,100.00 | 26,450.00 | 26,450.00 | 3,701 |
| 2026-08-06 | 26,500.00 | 27,000.00 | 26,050.00 | 26,700.00 | 26,700.00 | 9,573 |
| 2026-08-05 | 28,200.00 | 28,500.00 | 26,450.00 | 26,500.00 | 26,500.00 | 17,876 |
| 2026-08-04 | 27,550.00 | 28,300.00 | 27,550.00 | 28,100.00 | 28,100.00 | 27,549 |
| 2026-08-03 | 27,350.00 | 27,950.00 | 26,950.00 | 27,550.00 | 27,550.00 | 25,382 |
| 2026-07-31 | 26,550.00 | 27,350.00 | 26,400.00 | 26,950.00 | 26,950.00 | 19,276 |
| 2026-07-30 | 25,800.00 | 26,550.00 | 25,600.00 | 26,550.00 | 26,550.00 | 37,803 |
| 2026-07-29 | 26,100.00 | 26,100.00 | 25,350.00 | 25,850.00 | 25,850.00 | 19,824 |
| 2026-07-28 | 25,400.00 | 26,050.00 | 25,400.00 | 25,950.00 | 25,950.00 | 25,819 |
| 2026-07-27 | 25,900.00 | 26,050.00 | 25,250.00 | 26,000.00 | 26,000.00 | 15,664 |
| 2026-07-24 | 25,750.00 | 26,100.00 | 25,050.00 | 25,750.00 | 25,750.00 | 16,632 |
| 2026-07-23 | 25,750.00 | 25,850.00 | 25,200.00 | 25,450.00 | 25,450.00 | 3,817 |
| 2026-07-22 | 25,450.00 | 26,500.00 | 25,100.00 | 25,100.00 | 25,100.00 | 17,354 |
| 2026-07-21 | 25,500.00 | 25,550.00 | 25,000.00 | 25,150.00 | 25,150.00 | 9,648 |
| 2026-07-20 | 25,050.00 | 25,450.00 | 24,800.00 | 25,350.00 | 25,350.00 | 6,238 |
Page 1 of 5 · 243 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.