KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 6,770.00 | 6,850.00 | 6,650.00 | 6,680.00 | 5,352.86 | 34,023 |
| 2023-05-17 | 6,840.00 | 6,840.00 | 6,670.00 | 6,700.00 | 5,368.89 | 46,967 |
| 2023-05-16 | 6,890.00 | 6,890.00 | 6,710.00 | 6,760.00 | 5,416.97 | 43,537 |
| 2023-05-15 | 6,930.00 | 6,930.00 | 6,800.00 | 6,860.00 | 5,497.10 | 67,463 |
| 2023-05-12 | 6,950.00 | 6,950.00 | 6,860.00 | 6,940.00 | 5,561.21 | 25,080 |
| 2023-05-11 | 6,950.00 | 7,010.00 | 6,930.00 | 6,950.00 | 5,569.22 | 39,120 |
| 2023-05-10 | 6,940.00 | 7,080.00 | 6,860.00 | 6,980.00 | 5,593.26 | 66,850 |
| 2023-05-09 | 6,860.00 | 6,890.00 | 6,800.00 | 6,860.00 | 5,497.10 | 22,064 |
| 2023-05-08 | 6,810.00 | 6,850.00 | 6,780.00 | 6,820.00 | 5,465.05 | 17,940 |
| 2023-05-04 | 6,810.00 | 6,850.00 | 6,760.00 | 6,810.00 | 5,457.04 | 17,972 |
| 2023-05-03 | 6,850.00 | 6,850.00 | 6,810.00 | 6,820.00 | 5,465.05 | 16,789 |
| 2023-05-02 | 6,840.00 | 6,930.00 | 6,800.00 | 6,820.00 | 5,465.05 | 29,165 |
| 2023-04-28 | 6,890.00 | 6,890.00 | 6,770.00 | 6,840.00 | 5,481.08 | 19,776 |
| 2023-04-27 | 6,830.00 | 6,900.00 | 6,710.00 | 6,850.00 | 5,489.09 | 28,638 |
| 2023-04-26 | 6,960.00 | 6,960.00 | 6,770.00 | 6,820.00 | 5,465.05 | 26,260 |
| 2023-04-25 | 7,040.00 | 7,040.00 | 6,800.00 | 6,870.00 | 5,505.12 | 92,890 |
| 2023-04-24 | 7,080.00 | 7,100.00 | 7,010.00 | 7,010.00 | 5,617.30 | 36,172 |
| 2023-04-21 | 7,110.00 | 7,190.00 | 7,080.00 | 7,080.00 | 5,673.39 | 57,533 |
| 2023-04-20 | 7,410.00 | 7,430.00 | 7,190.00 | 7,200.00 | 5,769.55 | 50,829 |
| 2023-04-19 | 7,380.00 | 7,540.00 | 7,380.00 | 7,440.00 | 5,961.87 | 85,137 |
| 2023-04-18 | 7,310.00 | 7,420.00 | 7,210.00 | 7,370.00 | 5,905.78 | 84,413 |
| 2023-04-17 | 7,350.00 | 7,560.00 | 7,300.00 | 7,360.00 | 5,897.77 | 193,852 |
| 2023-04-16 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5,769.55 | 0 |
| 2023-04-14 | 7,100.00 | 7,200.00 | 7,070.00 | 7,200.00 | 5,769.55 | 98,601 |
| 2023-04-13 | 7,100.00 | 7,120.00 | 7,000.00 | 7,060.00 | 5,657.37 | 17,605 |
| 2023-04-12 | 7,080.00 | 7,150.00 | 7,000.00 | 7,060.00 | 5,657.37 | 56,215 |
| 2023-04-11 | 7,030.00 | 7,080.00 | 6,930.00 | 7,060.00 | 5,657.37 | 49,748 |
| 2023-04-10 | 7,050.00 | 7,070.00 | 6,960.00 | 6,970.00 | 5,585.25 | 56,500 |
| 2023-04-07 | 7,140.00 | 7,140.00 | 7,000.00 | 7,060.00 | 5,657.37 | 29,517 |
| 2023-04-06 | 7,100.00 | 7,150.00 | 7,000.00 | 7,040.00 | 5,641.34 | 35,542 |
| 2023-04-05 | 7,120.00 | 7,190.00 | 6,980.00 | 7,100.00 | 5,689.42 | 116,945 |
| 2023-04-04 | 7,090.00 | 7,160.00 | 7,030.00 | 7,120.00 | 5,705.45 | 52,244 |
| 2023-04-03 | 7,080.00 | 7,190.00 | 7,010.00 | 7,090.00 | 5,681.41 | 51,800 |
| 2023-03-31 | 7,100.00 | 7,150.00 | 7,030.00 | 7,050.00 | 5,649.35 | 57,181 |
| 2023-03-30 | 7,170.00 | 7,200.00 | 6,980.00 | 7,090.00 | 5,681.41 | 87,268 |
| 2023-03-29 | 7,150.00 | 7,200.00 | 7,120.00 | 7,160.00 | 5,737.50 | 42,037 |
| 2023-03-28 | 7,000.00 | 7,220.00 | 6,980.00 | 7,180.00 | 5,753.53 | 114,937 |
| 2023-03-27 | 7,120.00 | 7,120.00 | 6,880.00 | 7,040.00 | 5,641.34 | 78,155 |
| 2023-03-24 | 7,150.00 | 7,160.00 | 7,070.00 | 7,120.00 | 5,705.45 | 35,135 |
| 2023-03-23 | 7,200.00 | 7,300.00 | 7,040.00 | 7,150.00 | 5,729.49 | 44,267 |
| 2023-03-22 | 7,180.00 | 7,290.00 | 7,090.00 | 7,160.00 | 5,737.50 | 48,830 |
| 2023-03-21 | 7,140.00 | 7,190.00 | 7,100.00 | 7,110.00 | 5,697.43 | 28,290 |
| 2023-03-20 | 7,120.00 | 7,180.00 | 7,070.00 | 7,120.00 | 5,705.45 | 28,920 |
| 2023-03-17 | 7,160.00 | 7,260.00 | 7,070.00 | 7,120.00 | 5,705.45 | 49,837 |
| 2023-03-16 | 7,160.00 | 7,180.00 | 7,000.00 | 7,080.00 | 5,673.39 | 32,250 |
| 2023-03-15 | 7,140.00 | 7,250.00 | 7,140.00 | 7,160.00 | 5,737.50 | 38,549 |
| 2023-03-14 | 7,330.00 | 7,330.00 | 7,070.00 | 7,120.00 | 5,705.45 | 110,374 |
| 2023-03-13 | 7,280.00 | 7,490.00 | 7,150.00 | 7,370.00 | 5,905.78 | 107,866 |
| 2023-03-12 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,929.82 | 0 |
| 2023-03-10 | 7,500.00 | 7,640.00 | 7,390.00 | 7,400.00 | 5,929.82 | 97,277 |
| 2023-03-09 | 7,500.00 | 7,590.00 | 7,360.00 | 7,430.00 | 5,953.86 | 69,364 |
| 2023-03-08 | 7,500.00 | 7,550.00 | 7,420.00 | 7,550.00 | 6,050.02 | 46,564 |
| 2023-03-07 | 7,500.00 | 7,620.00 | 7,490.00 | 7,550.00 | 6,050.02 | 72,104 |
| 2023-03-06 | 7,550.00 | 7,650.00 | 7,060.00 | 7,590.00 | 6,082.07 | 139,123 |
| 2023-03-03 | 7,710.00 | 7,710.00 | 7,520.00 | 7,590.00 | 6,082.07 | 86,445 |
| 2023-03-02 | 7,680.00 | 7,790.00 | 7,590.00 | 7,690.00 | 6,162.20 | 126,388 |
| 2023-03-01 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 6,114.12 | 0 |
| 2023-02-28 | 7,470.00 | 7,660.00 | 7,320.00 | 7,630.00 | 6,114.12 | 171,053 |
| 2023-02-27 | 7,300.00 | 7,470.00 | 7,240.00 | 7,400.00 | 5,929.82 | 157,444 |
| 2023-02-24 | 7,450.00 | 7,500.00 | 7,250.00 | 7,310.00 | 5,857.70 | 203 |
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.