KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 6,090.00 | 6,090.00 | 5,970.00 | 6,000.00 | 4,807.96 | 57,524 |
| 2023-08-10 | 6,000.00 | 6,090.00 | 5,970.00 | 6,060.00 | 4,856.04 | 67,202 |
| 2023-08-09 | 6,070.00 | 6,090.00 | 5,990.00 | 6,050.00 | 4,848.03 | 57,386 |
| 2023-08-08 | 6,110.00 | 6,140.00 | 6,060.00 | 6,090.00 | 4,880.08 | 50,948 |
| 2023-08-07 | 6,140.00 | 6,200.00 | 6,100.00 | 6,100.00 | 4,888.09 | 42,181 |
| 2023-08-04 | 6,140.00 | 6,200.00 | 6,110.00 | 6,130.00 | 4,912.13 | 33,281 |
| 2023-08-03 | 6,250.00 | 6,290.00 | 6,060.00 | 6,130.00 | 4,912.13 | 197,857 |
| 2023-08-02 | 6,190.00 | 6,240.00 | 6,120.00 | 6,190.00 | 4,960.21 | 64,622 |
| 2023-08-01 | 6,140.00 | 6,230.00 | 6,100.00 | 6,170.00 | 4,944.19 | 97,752 |
| 2023-07-31 | 6,070.00 | 6,130.00 | 5,930.00 | 6,130.00 | 4,912.13 | 82,379 |
| 2023-07-28 | 5,780.00 | 6,030.00 | 5,780.00 | 6,030.00 | 4,832.00 | 72,644 |
| 2023-07-27 | 5,660.00 | 5,990.00 | 5,660.00 | 5,890.00 | 4,719.81 | 94,976 |
| 2023-07-26 | 5,950.00 | 5,990.00 | 5,630.00 | 5,660.00 | 4,535.51 | 201,995 |
| 2023-07-25 | 6,070.00 | 6,070.00 | 5,950.00 | 6,010.00 | 4,815.97 | 80,653 |
| 2023-07-24 | 6,130.00 | 6,130.00 | 5,980.00 | 6,000.00 | 4,807.96 | 129,868 |
| 2023-07-21 | 6,110.00 | 6,170.00 | 6,100.00 | 6,130.00 | 4,912.13 | 41,854 |
| 2023-07-20 | 6,110.00 | 6,260.00 | 6,050.00 | 6,190.00 | 4,960.21 | 98,281 |
| 2023-07-19 | 6,260.00 | 6,260.00 | 6,060.00 | 6,110.00 | 4,896.11 | 150,597 |
| 2023-07-18 | 6,290.00 | 6,290.00 | 6,200.00 | 6,260.00 | 5,016.31 | 88,918 |
| 2023-07-17 | 6,270.00 | 6,330.00 | 6,240.00 | 6,270.00 | 5,024.32 | 58,373 |
| 2023-07-14 | 6,340.00 | 6,380.00 | 6,170.00 | 6,280.00 | 5,032.33 | 130,433 |
| 2023-07-13 | 6,300.00 | 6,400.00 | 6,290.00 | 6,330.00 | 5,072.40 | 119,964 |
| 2023-07-12 | 6,310.00 | 6,350.00 | 6,220.00 | 6,300.00 | 5,048.36 | 233,306 |
| 2023-07-11 | 6,260.00 | 6,430.00 | 6,250.00 | 6,290.00 | 5,040.35 | 226,155 |
| 2023-07-10 | 6,510.00 | 6,550.00 | 6,290.00 | 6,290.00 | 5,040.35 | 407,002 |
| 2023-07-09 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 5,216.64 | 0 |
| 2023-07-07 | 6,750.00 | 6,800.00 | 6,470.00 | 6,510.00 | 5,216.64 | 798,028 |
| 2023-07-06 | 6,550.00 | 8,130.00 | 6,430.00 | 6,880.00 | 5,513.13 | 8,614,048 |
| 2023-07-05 | 6,640.00 | 6,640.00 | 6,520.00 | 6,600.00 | 5,288.76 | 70,100 |
| 2023-07-04 | 6,630.00 | 6,630.00 | 6,510.00 | 6,620.00 | 5,304.78 | 34,977 |
| 2023-07-03 | 6,600.00 | 6,630.00 | 6,520.00 | 6,600.00 | 5,288.76 | 60,567 |
| 2023-06-30 | 6,360.00 | 6,590.00 | 6,360.00 | 6,560.00 | 5,256.70 | 41,009 |
| 2023-06-29 | 6,490.00 | 6,490.00 | 6,390.00 | 6,410.00 | 5,136.50 | 21,370 |
| 2023-06-28 | 6,450.00 | 6,500.00 | 6,400.00 | 6,410.00 | 5,136.50 | 17,925 |
| 2023-06-27 | 6,430.00 | 6,510.00 | 6,380.00 | 6,440.00 | 5,160.54 | 15,076 |
| 2023-06-26 | 6,220.00 | 6,520.00 | 6,220.00 | 6,430.00 | 5,152.53 | 50,838 |
| 2023-06-23 | 6,390.00 | 6,390.00 | 6,250.00 | 6,260.00 | 5,016.31 | 22,600 |
| 2023-06-22 | 6,370.00 | 6,420.00 | 6,270.00 | 6,330.00 | 5,072.40 | 36,290 |
| 2023-06-21 | 6,460.00 | 6,460.00 | 6,370.00 | 6,370.00 | 5,104.45 | 30,099 |
| 2023-06-20 | 6,440.00 | 6,550.00 | 6,410.00 | 6,460.00 | 5,176.57 | 20,032 |
| 2023-06-19 | 6,480.00 | 6,490.00 | 6,400.00 | 6,460.00 | 5,176.57 | 11,539 |
| 2023-06-16 | 6,330.00 | 6,450.00 | 6,300.00 | 6,380.00 | 5,112.47 | 28,207 |
| 2023-06-15 | 6,590.00 | 6,590.00 | 6,250.00 | 6,300.00 | 5,048.36 | 85,146 |
| 2023-06-14 | 6,520.00 | 6,620.00 | 6,490.00 | 6,530.00 | 5,232.66 | 22,020 |
| 2023-06-13 | 6,530.00 | 6,590.00 | 6,500.00 | 6,520.00 | 5,224.65 | 32,863 |
| 2023-06-12 | 6,590.00 | 6,590.00 | 6,490.00 | 6,530.00 | 5,232.66 | 34,246 |
| 2023-06-09 | 6,560.00 | 6,660.00 | 6,510.00 | 6,520.00 | 5,224.65 | 25,872 |
| 2023-06-08 | 6,610.00 | 6,610.00 | 6,550.00 | 6,560.00 | 5,256.70 | 20,995 |
| 2023-06-07 | 6,620.00 | 6,700.00 | 6,600.00 | 6,600.00 | 5,288.76 | 34,129 |
| 2023-06-05 | 6,570.00 | 6,670.00 | 6,570.00 | 6,650.00 | 5,328.82 | 16,056 |
| 2023-06-02 | 6,500.00 | 6,670.00 | 6,480.00 | 6,570.00 | 5,264.72 | 59,446 |
| 2023-06-01 | 6,420.00 | 7,060.00 | 6,420.00 | 6,470.00 | 5,184.58 | 177,423 |
| 2023-05-31 | 6,480.00 | 6,510.00 | 6,450.00 | 6,460.00 | 5,176.57 | 31,014 |
| 2023-05-30 | 6,530.00 | 6,550.00 | 6,450.00 | 6,480.00 | 5,192.60 | 42,992 |
| 2023-05-26 | 6,610.00 | 6,610.00 | 6,530.00 | 6,540.00 | 5,240.68 | 18,915 |
| 2023-05-25 | 6,710.00 | 6,710.00 | 6,550.00 | 6,590.00 | 5,280.74 | 52,119 |
| 2023-05-24 | 6,640.00 | 6,680.00 | 6,630.00 | 6,650.00 | 5,328.82 | 28,101 |
| 2023-05-23 | 6,720.00 | 6,720.00 | 6,660.00 | 6,680.00 | 5,352.86 | 25,491 |
| 2023-05-22 | 6,710.00 | 6,710.00 | 6,640.00 | 6,680.00 | 5,352.86 | 30,471 |
| 2023-05-19 | 6,710.00 | 6,710.00 | 6,640.00 | 6,660.00 | 5,336.84 | 75,931 |
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.