KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,520.00 | 8,690.00 | 8,400.00 | 8,670.00 | 7,390.02 | 26,667 |
| 2024-07-25 | 8,980.00 | 9,080.00 | 8,190.00 | 8,520.00 | 7,262.16 | 195,935 |
| 2024-07-24 | 9,140.00 | 9,190.00 | 8,910.00 | 8,980.00 | 7,654.25 | 107,970 |
| 2024-07-23 | 9,100.00 | 9,170.00 | 9,060.00 | 9,140.00 | 7,790.63 | 45,626 |
| 2024-07-22 | 9,010.00 | 9,080.00 | 8,990.00 | 9,080.00 | 7,739.49 | 56,522 |
| 2024-07-19 | 9,070.00 | 9,070.00 | 8,930.00 | 9,000.00 | 7,671.30 | 35,476 |
| 2024-07-18 | 9,030.00 | 9,040.00 | 8,850.00 | 8,980.00 | 7,654.25 | 51,498 |
| 2024-07-17 | 8,990.00 | 9,040.00 | 8,900.00 | 8,950.00 | 7,628.68 | 104,996 |
| 2024-07-16 | 8,970.00 | 9,020.00 | 8,850.00 | 8,950.00 | 7,628.68 | 62,391 |
| 2024-07-15 | 9,050.00 | 9,050.00 | 8,880.00 | 8,980.00 | 7,654.25 | 98,079 |
| 2024-07-12 | 8,910.00 | 9,120.00 | 8,910.00 | 9,050.00 | 7,713.92 | 117,706 |
| 2024-07-11 | 8,690.00 | 8,890.00 | 8,670.00 | 8,890.00 | 7,577.54 | 102,234 |
| 2024-07-10 | 8,700.00 | 8,700.00 | 8,460.00 | 8,660.00 | 7,381.50 | 193,069 |
| 2024-07-09 | 8,830.00 | 8,860.00 | 8,610.00 | 8,660.00 | 7,381.50 | 271,696 |
| 2024-07-08 | 9,070.00 | 9,070.00 | 8,790.00 | 8,820.00 | 7,517.87 | 249,079 |
| 2024-07-05 | 9,150.00 | 9,150.00 | 8,940.00 | 9,020.00 | 7,688.35 | 319,366 |
| 2024-07-04 | 9,250.00 | 9,300.00 | 9,050.00 | 9,150.00 | 7,799.16 | 257,719 |
| 2024-07-03 | 9,280.00 | 9,400.00 | 9,150.00 | 9,250.00 | 7,884.39 | 301,855 |
| 2024-07-02 | 9,380.00 | 9,410.00 | 9,070.00 | 9,240.00 | 7,875.87 | 357,734 |
| 2024-07-01 | 9,460.00 | 9,490.00 | 9,270.00 | 9,370.00 | 7,986.68 | 214,168 |
| 2024-06-28 | 9,570.00 | 9,640.00 | 9,120.00 | 9,450.00 | 8,054.87 | 468,453 |
| 2024-06-27 | 10,240.00 | 10,240.00 | 9,540.00 | 9,570.00 | 8,157.15 | 573,806 |
| 2024-06-26 | 10,150.00 | 10,300.00 | 10,140.00 | 10,250.00 | 8,736.76 | 329,582 |
| 2024-06-25 | 10,250.00 | 10,330.00 | 10,130.00 | 10,260.00 | 8,745.28 | 211,229 |
| 2024-06-24 | 10,230.00 | 10,300.00 | 10,040.00 | 10,270.00 | 8,753.81 | 327,883 |
| 2024-06-21 | 10,500.00 | 10,510.00 | 9,930.00 | 10,280.00 | 8,762.33 | 504,116 |
| 2024-06-20 | 11,000.00 | 11,100.00 | 10,380.00 | 10,470.00 | 8,924.28 | 385,982 |
| 2024-06-19 | 11,000.00 | 11,120.00 | 10,980.00 | 11,000.00 | 9,376.03 | 293,831 |
| 2024-06-18 | 10,740.00 | 11,000.00 | 10,610.00 | 10,980.00 | 9,358.99 | 154,140 |
| 2024-06-17 | 10,380.00 | 10,770.00 | 10,320.00 | 10,740.00 | 9,154.42 | 353,063 |
| 2024-06-14 | 10,260.00 | 10,350.00 | 10,210.00 | 10,320.00 | 8,796.42 | 344,943 |
| 2024-06-13 | 10,640.00 | 10,650.00 | 9,980.00 | 10,210.00 | 8,702.66 | 452,221 |
| 2024-06-12 | 10,700.00 | 10,730.00 | 10,370.00 | 10,570.00 | 9,009.52 | 230,270 |
| 2024-06-11 | 10,680.00 | 10,770.00 | 10,260.00 | 10,580.00 | 9,018.04 | 296,097 |
| 2024-06-10 | 10,630.00 | 10,740.00 | 10,570.00 | 10,670.00 | 9,094.75 | 165,893 |
| 2024-06-07 | 10,970.00 | 10,970.00 | 10,480.00 | 10,620.00 | 9,052.13 | 266,820 |
| 2024-06-05 | 10,810.00 | 10,990.00 | 10,750.00 | 10,890.00 | 9,282.27 | 181,805 |
| 2024-06-04 | 10,610.00 | 10,950.00 | 10,610.00 | 10,810.00 | 9,214.08 | 267,662 |
| 2024-06-03 | 10,500.00 | 10,740.00 | 10,390.00 | 10,740.00 | 9,154.42 | 200,820 |
| 2024-05-31 | 10,100.00 | 10,540.00 | 10,070.00 | 10,540.00 | 8,983.95 | 267,535 |
| 2024-05-30 | 10,380.00 | 10,430.00 | 9,940.00 | 10,070.00 | 8,583.33 | 423,962 |
| 2024-05-29 | 10,770.00 | 10,840.00 | 10,260.00 | 10,380.00 | 8,847.57 | 510,343 |
| 2024-05-28 | 11,420.00 | 11,420.00 | 10,680.00 | 10,780.00 | 9,188.51 | 549,948 |
| 2024-05-27 | 11,330.00 | 11,500.00 | 11,330.00 | 11,400.00 | 9,716.98 | 302,609 |
| 2024-05-24 | 11,650.00 | 11,650.00 | 10,950.00 | 11,360.00 | 9,682.89 | 482,058 |
| 2024-05-23 | 11,730.00 | 11,770.00 | 11,580.00 | 11,650.00 | 9,930.07 | 144,885 |
| 2024-05-22 | 11,620.00 | 11,730.00 | 11,580.00 | 11,610.00 | 9,895.98 | 171,039 |
| 2024-05-21 | 11,580.00 | 11,780.00 | 11,530.00 | 11,640.00 | 9,921.55 | 144,871 |
| 2024-05-20 | 11,760.00 | 11,850.00 | 11,450.00 | 11,550.00 | 9,844.84 | 279,813 |
| 2024-05-17 | 11,800.00 | 11,890.00 | 11,680.00 | 11,750.00 | 10,015.31 | 284,508 |
| 2024-05-16 | 12,130.00 | 12,160.00 | 11,710.00 | 11,750.00 | 10,015.31 | 300,210 |
| 2024-05-14 | 11,850.00 | 12,220.00 | 11,820.00 | 12,060.00 | 10,279.54 | 386,411 |
| 2024-05-13 | 12,310.00 | 12,390.00 | 11,820.00 | 11,880.00 | 10,126.12 | 427,483 |
| 2024-05-10 | 12,350.00 | 12,570.00 | 12,280.00 | 12,310.00 | 10,492.63 | 511,741 |
| 2024-05-09 | 12,530.00 | 12,530.00 | 12,200.00 | 12,310.00 | 10,492.63 | 340,761 |
| 2024-05-08 | 12,570.00 | 12,570.00 | 12,330.00 | 12,540.00 | 10,688.68 | 137,300 |
| 2024-05-07 | 12,140.00 | 12,490.00 | 12,100.00 | 12,490.00 | 10,646.06 | 284,642 |
| 2024-05-03 | 11,940.00 | 12,200.00 | 11,880.00 | 12,070.00 | 10,288.07 | 392,796 |
| 2024-05-02 | 11,880.00 | 11,950.00 | 11,620.00 | 11,920.00 | 10,160.21 | 191,930 |
| 2024-04-30 | 11,860.00 | 11,940.00 | 11,790.00 | 11,880.00 | 10,126.12 | 162,915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 350.0000 KRW |
| 2025-06-19 | 400.0000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.