KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 6,780.00 | 6,780.00 | 6,630.00 | 6,760.00 | 5,762.00 | 41,296 |
| 2024-01-30 | 6,590.00 | 6,820.00 | 6,560.00 | 6,740.00 | 5,744.95 | 241,051 |
| 2024-01-29 | 6,410.00 | 6,630.00 | 6,380.00 | 6,590.00 | 5,617.10 | 86,252 |
| 2024-01-26 | 6,380.00 | 6,440.00 | 6,380.00 | 6,390.00 | 5,446.62 | 11,478 |
| 2024-01-25 | 6,480.00 | 6,480.00 | 6,370.00 | 6,380.00 | 5,438.10 | 11,296 |
| 2024-01-24 | 6,530.00 | 6,530.00 | 6,370.00 | 6,370.00 | 5,429.58 | 18,790 |
| 2024-01-23 | 6,570.00 | 6,570.00 | 6,480.00 | 6,480.00 | 5,523.34 | 11,220 |
| 2024-01-22 | 6,500.00 | 6,540.00 | 6,440.00 | 6,520.00 | 5,557.43 | 22,443 |
| 2024-01-19 | 6,400.00 | 6,500.00 | 6,400.00 | 6,440.00 | 5,489.24 | 12,612 |
| 2024-01-18 | 6,540.00 | 6,540.00 | 6,420.00 | 6,430.00 | 5,480.72 | 36,799 |
| 2024-01-17 | 6,580.00 | 6,580.00 | 6,490.00 | 6,540.00 | 5,574.48 | 39,359 |
| 2024-01-16 | 6,580.00 | 6,600.00 | 6,510.00 | 6,590.00 | 5,617.10 | 44,882 |
| 2024-01-15 | 6,440.00 | 6,580.00 | 6,440.00 | 6,580.00 | 5,608.57 | 9,984 |
| 2024-01-12 | 6,280.00 | 6,450.00 | 6,280.00 | 6,440.00 | 5,489.24 | 36,027 |
| 2024-01-11 | 6,270.00 | 6,370.00 | 5,940.00 | 6,320.00 | 5,386.96 | 59,731 |
| 2024-01-10 | 6,240.00 | 6,320.00 | 6,240.00 | 6,270.00 | 5,344.34 | 15,583 |
| 2024-01-09 | 6,250.00 | 6,320.00 | 6,230.00 | 6,240.00 | 5,318.77 | 23,364 |
| 2024-01-08 | 6,250.00 | 6,280.00 | 6,210.00 | 6,260.00 | 5,335.82 | 21,144 |
| 2024-01-05 | 6,260.00 | 6,340.00 | 6,240.00 | 6,250.00 | 5,327.29 | 26,891 |
| 2024-01-04 | 6,370.00 | 6,490.00 | 6,270.00 | 6,270.00 | 5,344.34 | 38,713 |
| 2024-01-03 | 6,400.00 | 6,490.00 | 6,400.00 | 6,420.00 | 5,472.19 | 24,653 |
| 2024-01-02 | 6,570.00 | 6,570.00 | 6,450.00 | 6,450.00 | 5,497.77 | 38,089 |
| 2023-12-28 | 6,620.00 | 6,630.00 | 6,500.00 | 6,580.00 | 5,608.57 | 37,495 |
| 2023-12-27 | 6,570.00 | 6,630.00 | 6,420.00 | 6,600.00 | 5,625.62 | 79,014 |
| 2023-12-26 | 6,550.00 | 6,720.00 | 6,540.00 | 6,680.00 | 5,352.86 | 83,476 |
| 2023-12-25 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5,248.69 | 0 |
| 2023-12-22 | 6,500.00 | 6,580.00 | 6,480.00 | 6,550.00 | 5,248.69 | 38,366 |
| 2023-12-21 | 6,460.00 | 6,570.00 | 6,460.00 | 6,500.00 | 5,208.62 | 19,074 |
| 2023-12-20 | 6,500.00 | 6,530.00 | 6,450.00 | 6,510.00 | 5,216.64 | 55,751 |
| 2023-12-19 | 6,500.00 | 6,520.00 | 6,450.00 | 6,450.00 | 5,168.56 | 14,493 |
| 2023-12-18 | 6,420.00 | 6,470.00 | 6,420.00 | 6,450.00 | 5,168.56 | 10,121 |
| 2023-12-15 | 6,440.00 | 6,490.00 | 6,400.00 | 6,430.00 | 5,152.53 | 22,511 |
| 2023-12-14 | 6,530.00 | 6,530.00 | 6,420.00 | 6,440.00 | 5,160.54 | 17,470 |
| 2023-12-13 | 6,520.00 | 6,570.00 | 6,450.00 | 6,450.00 | 5,168.56 | 21,277 |
| 2023-12-12 | 6,510.00 | 6,550.00 | 6,470.00 | 6,480.00 | 5,192.60 | 21,542 |
| 2023-12-11 | 6,510.00 | 6,580.00 | 6,490.00 | 6,510.00 | 5,216.64 | 15,161 |
| 2023-12-08 | 6,490.00 | 6,570.00 | 6,450.00 | 6,520.00 | 5,224.65 | 29,235 |
| 2023-12-07 | 6,540.00 | 6,540.00 | 6,460.00 | 6,520.00 | 5,224.65 | 14,188 |
| 2023-12-06 | 6,600.00 | 6,600.00 | 6,420.00 | 6,480.00 | 5,192.60 | 25,319 |
| 2023-12-05 | 6,510.00 | 6,540.00 | 6,440.00 | 6,470.00 | 5,184.58 | 30,119 |
| 2023-12-04 | 6,450.00 | 6,520.00 | 6,430.00 | 6,510.00 | 5,216.64 | 25,020 |
| 2023-12-01 | 6,450.00 | 6,540.00 | 6,430.00 | 6,450.00 | 5,168.56 | 28,428 |
| 2023-11-30 | 6,520.00 | 6,570.00 | 6,430.00 | 6,460.00 | 5,176.57 | 20,245 |
| 2023-11-29 | 6,600.00 | 6,600.00 | 6,480.00 | 6,520.00 | 5,224.65 | 24,985 |
| 2023-11-28 | 6,670.00 | 6,670.00 | 6,580.00 | 6,600.00 | 5,288.76 | 26,854 |
| 2023-11-27 | 6,590.00 | 6,610.00 | 6,510.00 | 6,600.00 | 5,288.76 | 26,305 |
| 2023-11-24 | 6,500.00 | 6,530.00 | 6,420.00 | 6,510.00 | 5,216.64 | 18,615 |
| 2023-11-23 | 6,660.00 | 6,660.00 | 6,520.00 | 6,530.00 | 5,232.66 | 36,799 |
| 2023-11-22 | 6,500.00 | 6,680.00 | 6,470.00 | 6,640.00 | 5,320.81 | 58,259 |
| 2023-11-21 | 6,400.00 | 6,540.00 | 6,380.00 | 6,500.00 | 5,208.62 | 39,998 |
| 2023-11-20 | 6,270.00 | 6,710.00 | 6,270.00 | 6,410.00 | 5,136.50 | 75,514 |
| 2023-11-17 | 6,320.00 | 6,320.00 | 6,250.00 | 6,310.00 | 5,056.37 | 11,497 |
| 2023-11-16 | 6,300.00 | 6,390.00 | 6,250.00 | 6,320.00 | 5,064.39 | 22,415 |
| 2023-11-15 | 6,280.00 | 6,330.00 | 6,210.00 | 6,280.00 | 5,032.33 | 43,074 |
| 2023-11-14 | 6,210.00 | 6,300.00 | 6,210.00 | 6,230.00 | 4,992.27 | 27,673 |
| 2023-11-13 | 6,250.00 | 6,300.00 | 6,170.00 | 6,210.00 | 4,976.24 | 42,503 |
| 2023-11-10 | 6,250.00 | 6,270.00 | 6,190.00 | 6,210.00 | 4,976.24 | 8,967 |
| 2023-11-09 | 6,290.00 | 6,300.00 | 6,210.00 | 6,240.00 | 5,000.28 | 21,032 |
| 2023-11-08 | 6,420.00 | 6,420.00 | 6,300.00 | 6,300.00 | 5,048.36 | 29,123 |
| 2023-11-07 | 6,400.00 | 6,440.00 | 6,300.00 | 6,380.00 | 5,112.47 | 35,898 |
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.