KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11,850.00 | 12,000.00 | 11,400.00 | 11,800.00 | 10,057.93 | 455,888 |
| 2024-04-26 | 12,520.00 | 12,680.00 | 11,520.00 | 11,740.00 | 10,006.79 | 768,724 |
| 2024-04-25 | 12,590.00 | 12,630.00 | 12,450.00 | 12,490.00 | 10,646.06 | 198,008 |
| 2024-04-24 | 12,700.00 | 12,700.00 | 12,410.00 | 12,590.00 | 10,731.30 | 279,584 |
| 2024-04-23 | 12,190.00 | 12,640.00 | 12,100.00 | 12,600.00 | 10,739.82 | 383,668 |
| 2024-04-22 | 11,790.00 | 12,120.00 | 11,700.00 | 12,120.00 | 10,330.68 | 332,962 |
| 2024-04-19 | 11,750.00 | 11,830.00 | 11,420.00 | 11,760.00 | 10,023.83 | 343,630 |
| 2024-04-18 | 11,700.00 | 11,850.00 | 11,580.00 | 11,780.00 | 10,040.88 | 295,159 |
| 2024-04-17 | 11,490.00 | 11,630.00 | 11,420.00 | 11,630.00 | 9,913.03 | 248,037 |
| 2024-04-16 | 11,620.00 | 11,830.00 | 11,170.00 | 11,320.00 | 9,648.79 | 540,948 |
| 2024-04-15 | 11,370.00 | 11,590.00 | 11,300.00 | 11,590.00 | 9,878.93 | 264,607 |
| 2024-04-12 | 10,830.00 | 11,440.00 | 10,830.00 | 11,440.00 | 9,751.08 | 562,371 |
| 2024-04-11 | 10,640.00 | 10,830.00 | 10,510.00 | 10,780.00 | 9,188.51 | 215,811 |
| 2024-04-09 | 10,360.00 | 10,850.00 | 10,360.00 | 10,750.00 | 9,162.94 | 425,912 |
| 2024-04-08 | 10,370.00 | 10,490.00 | 10,330.00 | 10,360.00 | 8,830.52 | 239,653 |
| 2024-04-05 | 10,390.00 | 10,540.00 | 10,250.00 | 10,330.00 | 8,804.95 | 285,127 |
| 2024-04-04 | 10,000.00 | 10,440.00 | 9,950.00 | 10,390.00 | 8,856.09 | 374,713 |
| 2024-04-03 | 9,980.00 | 10,070.00 | 9,800.00 | 10,000.00 | 8,523.67 | 307,621 |
| 2024-04-02 | 9,630.00 | 10,020.00 | 9,550.00 | 9,960.00 | 8,489.57 | 665,591 |
| 2024-04-01 | 9,480.00 | 9,700.00 | 9,440.00 | 9,640.00 | 8,216.82 | 420,663 |
| 2024-03-29 | 9,350.00 | 9,450.00 | 9,280.00 | 9,450.00 | 8,054.87 | 248,760 |
| 2024-03-28 | 9,300.00 | 9,400.00 | 9,220.00 | 9,290.00 | 7,918.49 | 262,440 |
| 2024-03-27 | 9,370.00 | 9,450.00 | 8,940.00 | 9,280.00 | 7,909.96 | 655,264 |
| 2024-03-26 | 9,340.00 | 9,420.00 | 9,240.00 | 9,360.00 | 7,978.15 | 372,076 |
| 2024-03-25 | 9,450.00 | 9,510.00 | 9,220.00 | 9,360.00 | 7,978.15 | 348,256 |
| 2024-03-22 | 9,290.00 | 9,530.00 | 9,090.00 | 9,450.00 | 8,054.87 | 523,869 |
| 2024-03-21 | 9,130.00 | 9,490.00 | 9,130.00 | 9,330.00 | 7,952.58 | 749,179 |
| 2024-03-20 | 8,650.00 | 9,770.00 | 8,580.00 | 9,210.00 | 7,850.30 | 4,070,554 |
| 2024-03-19 | 7,040.00 | 8,950.00 | 6,990.00 | 8,470.00 | 7,219.55 | 4,104,495 |
| 2024-03-18 | 7,050.00 | 7,090.00 | 6,940.00 | 6,940.00 | 5,915.43 | 78,673 |
| 2024-03-15 | 7,090.00 | 7,110.00 | 6,970.00 | 7,050.00 | 6,009.19 | 46,639 |
| 2024-03-14 | 7,070.00 | 7,090.00 | 6,940.00 | 7,030.00 | 5,992.14 | 55,094 |
| 2024-03-13 | 7,150.00 | 7,180.00 | 6,920.00 | 7,060.00 | 6,017.71 | 101,170 |
| 2024-03-12 | 7,280.00 | 7,380.00 | 7,000.00 | 7,150.00 | 6,094.42 | 167,237 |
| 2024-03-11 | 7,430.00 | 7,440.00 | 7,240.00 | 7,280.00 | 6,205.23 | 65,550 |
| 2024-03-08 | 7,330.00 | 7,440.00 | 7,300.00 | 7,360.00 | 6,273.42 | 74,290 |
| 2024-03-07 | 7,450.00 | 7,450.00 | 7,300.00 | 7,350.00 | 6,264.90 | 87,294 |
| 2024-03-06 | 7,450.00 | 7,520.00 | 7,350.00 | 7,430.00 | 6,333.08 | 56,583 |
| 2024-03-05 | 7,260.00 | 7,520.00 | 7,260.00 | 7,460.00 | 6,358.66 | 94,195 |
| 2024-03-04 | 7,240.00 | 7,370.00 | 7,160.00 | 7,330.00 | 6,247.85 | 66,955 |
| 2024-02-29 | 7,170.00 | 7,210.00 | 7,090.00 | 7,160.00 | 6,102.95 | 64,638 |
| 2024-02-28 | 7,000.00 | 7,190.00 | 7,000.00 | 7,190.00 | 6,128.52 | 57,010 |
| 2024-02-27 | 6,980.00 | 7,070.00 | 6,970.00 | 7,030.00 | 5,992.14 | 69,162 |
| 2024-02-26 | 6,980.00 | 7,140.00 | 6,940.00 | 6,980.00 | 5,949.52 | 165,646 |
| 2024-02-25 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 5,949.52 | 0 |
| 2024-02-23 | 6,960.00 | 7,010.00 | 6,940.00 | 6,980.00 | 5,949.52 | 36,585 |
| 2024-02-22 | 6,940.00 | 7,000.00 | 6,920.00 | 6,960.00 | 5,932.47 | 35,271 |
| 2024-02-21 | 6,970.00 | 7,030.00 | 6,950.00 | 6,960.00 | 5,932.47 | 34,710 |
| 2024-02-20 | 7,000.00 | 7,010.00 | 6,930.00 | 6,970.00 | 5,941.00 | 43,767 |
| 2024-02-19 | 6,950.00 | 7,040.00 | 6,940.00 | 6,980.00 | 5,949.52 | 68,974 |
| 2024-02-16 | 6,900.00 | 7,000.00 | 6,850.00 | 6,930.00 | 5,906.90 | 55,054 |
| 2024-02-15 | 6,890.00 | 6,950.00 | 6,850.00 | 6,860.00 | 5,847.24 | 34,893 |
| 2024-02-14 | 6,910.00 | 6,930.00 | 6,840.00 | 6,890.00 | 5,872.81 | 69,324 |
| 2024-02-13 | 6,970.00 | 7,000.00 | 6,840.00 | 6,890.00 | 5,872.81 | 87,575 |
| 2024-02-08 | 6,990.00 | 7,020.00 | 6,910.00 | 6,970.00 | 5,941.00 | 37,247 |
| 2024-02-07 | 6,830.00 | 6,950.00 | 6,710.00 | 6,910.00 | 5,889.85 | 36,279 |
| 2024-02-06 | 6,950.00 | 6,950.00 | 6,780.00 | 6,830.00 | 5,821.66 | 59,736 |
| 2024-02-05 | 6,860.00 | 6,960.00 | 6,720.00 | 6,860.00 | 5,847.24 | 109,696 |
| 2024-02-02 | 7,040.00 | 7,040.00 | 6,800.00 | 6,830.00 | 5,821.66 | 146,520 |
| 2024-02-01 | 6,800.00 | 7,000.00 | 6,690.00 | 6,970.00 | 5,941.00 | 145,095 |
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.