KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 6,310.00 | 6,440.00 | 6,290.00 | 6,360.00 | 5,096.44 | 36,791 |
| 2023-11-05 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,048.36 | 0 |
| 2023-11-03 | 6,400.00 | 6,400.00 | 6,230.00 | 6,300.00 | 5,048.36 | 37,207 |
| 2023-11-02 | 6,250.00 | 6,340.00 | 6,210.00 | 6,320.00 | 5,064.39 | 28,564 |
| 2023-11-01 | 6,140.00 | 6,270.00 | 6,140.00 | 6,250.00 | 5,008.29 | 16,973 |
| 2023-10-31 | 6,180.00 | 6,380.00 | 6,100.00 | 6,140.00 | 4,920.15 | 68,537 |
| 2023-10-30 | 6,230.00 | 6,280.00 | 6,180.00 | 6,180.00 | 4,952.20 | 24,936 |
| 2023-10-27 | 6,230.00 | 6,350.00 | 6,200.00 | 6,270.00 | 5,024.32 | 12,321 |
| 2023-10-26 | 6,220.00 | 6,320.00 | 6,220.00 | 6,280.00 | 5,032.33 | 19,806 |
| 2023-10-25 | 6,300.00 | 6,380.00 | 6,250.00 | 6,370.00 | 5,104.45 | 47,683 |
| 2023-10-24 | 6,260.00 | 6,310.00 | 6,150.00 | 6,300.00 | 5,048.36 | 43,045 |
| 2023-10-23 | 6,270.00 | 6,360.00 | 6,110.00 | 6,260.00 | 5,016.31 | 53,269 |
| 2023-10-22 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 5,024.32 | 0 |
| 2023-10-20 | 6,340.00 | 6,400.00 | 6,260.00 | 6,270.00 | 5,024.32 | 55,486 |
| 2023-10-19 | 6,500.00 | 6,500.00 | 6,340.00 | 6,420.00 | 5,144.52 | 44,121 |
| 2023-10-18 | 6,510.00 | 6,530.00 | 6,460.00 | 6,500.00 | 5,208.62 | 30,934 |
| 2023-10-17 | 6,550.00 | 6,560.00 | 6,470.00 | 6,510.00 | 5,216.64 | 47,657 |
| 2023-10-16 | 6,450.00 | 6,510.00 | 6,380.00 | 6,510.00 | 5,216.64 | 48,580 |
| 2023-10-13 | 6,450.00 | 6,460.00 | 6,380.00 | 6,450.00 | 5,168.56 | 21,751 |
| 2023-10-12 | 6,380.00 | 6,450.00 | 6,350.00 | 6,450.00 | 5,168.56 | 42,588 |
| 2023-10-11 | 6,230.00 | 6,390.00 | 6,230.00 | 6,350.00 | 5,088.43 | 35,039 |
| 2023-10-10 | 6,360.00 | 6,380.00 | 6,210.00 | 6,240.00 | 5,000.28 | 64,027 |
| 2023-10-06 | 6,200.00 | 6,420.00 | 6,200.00 | 6,360.00 | 5,096.44 | 98,602 |
| 2023-10-05 | 6,380.00 | 6,450.00 | 6,250.00 | 6,250.00 | 5,008.29 | 83,404 |
| 2023-10-04 | 6,420.00 | 6,430.00 | 6,330.00 | 6,380.00 | 5,112.47 | 94,645 |
| 2023-10-03 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 5,136.50 | 0 |
| 2023-09-27 | 6,110.00 | 6,460.00 | 6,110.00 | 6,410.00 | 5,136.50 | 273,467 |
| 2023-09-26 | 6,110.00 | 6,190.00 | 6,060.00 | 6,110.00 | 4,896.11 | 50,101 |
| 2023-09-25 | 6,020.00 | 6,230.00 | 6,020.00 | 6,120.00 | 4,904.12 | 57,452 |
| 2023-09-22 | 6,150.00 | 6,240.00 | 6,060.00 | 6,150.00 | 4,928.16 | 85,560 |
| 2023-09-21 | 6,320.00 | 6,320.00 | 6,070.00 | 6,150.00 | 4,928.16 | 85,169 |
| 2023-09-20 | 6,210.00 | 6,320.00 | 6,190.00 | 6,290.00 | 5,040.35 | 110,670 |
| 2023-09-19 | 6,090.00 | 6,270.00 | 6,080.00 | 6,180.00 | 4,952.20 | 192,855 |
| 2023-09-18 | 6,020.00 | 6,100.00 | 6,000.00 | 6,010.00 | 4,815.97 | 33,774 |
| 2023-09-15 | 5,980.00 | 6,050.00 | 5,950.00 | 6,020.00 | 4,823.99 | 45,213 |
| 2023-09-14 | 5,920.00 | 6,000.00 | 5,920.00 | 5,920.00 | 4,743.85 | 67,376 |
| 2023-09-13 | 5,940.00 | 6,000.00 | 5,890.00 | 5,940.00 | 4,759.88 | 25,859 |
| 2023-09-12 | 6,010.00 | 6,010.00 | 5,920.00 | 5,940.00 | 4,759.88 | 31,737 |
| 2023-09-11 | 6,050.00 | 6,070.00 | 5,980.00 | 6,010.00 | 4,815.97 | 60,957 |
| 2023-09-08 | 5,840.00 | 6,020.00 | 5,840.00 | 5,960.00 | 4,775.91 | 58,161 |
| 2023-09-07 | 5,880.00 | 5,910.00 | 5,820.00 | 5,840.00 | 4,679.75 | 52,279 |
| 2023-09-06 | 5,990.00 | 6,000.00 | 5,860.00 | 5,870.00 | 4,703.79 | 70,646 |
| 2023-09-05 | 6,010.00 | 6,100.00 | 5,910.00 | 5,940.00 | 4,759.88 | 73,395 |
| 2023-09-04 | 6,030.00 | 6,080.00 | 6,000.00 | 6,050.00 | 4,848.03 | 30,063 |
| 2023-09-03 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 4,840.01 | 0 |
| 2023-09-01 | 5,970.00 | 6,060.00 | 5,930.00 | 6,040.00 | 4,840.01 | 39,648 |
| 2023-08-31 | 6,020.00 | 6,100.00 | 5,930.00 | 5,930.00 | 4,751.87 | 45,860 |
| 2023-08-30 | 6,030.00 | 6,070.00 | 6,020.00 | 6,050.00 | 4,848.03 | 17,773 |
| 2023-08-29 | 5,940.00 | 6,070.00 | 5,940.00 | 6,030.00 | 4,832.00 | 26,574 |
| 2023-08-28 | 5,860.00 | 6,030.00 | 5,800.00 | 5,950.00 | 4,767.89 | 69,525 |
| 2023-08-27 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 4,679.75 | 0 |
| 2023-08-25 | 5,800.00 | 5,880.00 | 5,790.00 | 5,840.00 | 4,679.75 | 47,417 |
| 2023-08-24 | 5,940.00 | 5,950.00 | 5,830.00 | 5,840.00 | 4,679.75 | 88,924 |
| 2023-08-23 | 6,000.00 | 6,000.00 | 5,870.00 | 5,950.00 | 4,767.89 | 59,479 |
| 2023-08-22 | 6,020.00 | 6,050.00 | 5,930.00 | 5,930.00 | 4,751.87 | 25,371 |
| 2023-08-21 | 5,900.00 | 6,050.00 | 5,900.00 | 6,030.00 | 4,832.00 | 44,307 |
| 2023-08-18 | 6,000.00 | 6,180.00 | 5,890.00 | 5,970.00 | 4,783.92 | 77,641 |
| 2023-08-17 | 6,010.00 | 6,080.00 | 5,880.00 | 6,000.00 | 4,807.96 | 76,852 |
| 2023-08-16 | 5,940.00 | 6,180.00 | 5,860.00 | 6,010.00 | 4,815.97 | 101,351 |
| 2023-08-14 | 5,950.00 | 6,020.00 | 5,920.00 | 5,970.00 | 4,783.92 | 76,948 |
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.