KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 7,510.00 | 7,560.00 | 7,350.00 | 7,430.00 | 5,953.86 | 7,429 |
| 2023-02-22 | 7,770.00 | 8,000.00 | 7,520.00 | 7,520.00 | 6,025.98 | 4,904 |
| 2023-02-21 | 7,880.00 | 8,660.00 | 7,650.00 | 7,710.00 | 6,178.23 | 6,572 |
| 2023-02-20 | 6,980.00 | 7,750.00 | 6,940.00 | 7,510.00 | 6,017.96 | 13,792 |
| 2023-02-17 | 6,780.00 | 6,950.00 | 6,740.00 | 6,930.00 | 5,553.19 | 406 |
| 2023-02-16 | 6,760.00 | 6,830.00 | 6,730.00 | 6,810.00 | 5,457.04 | 289 |
| 2023-02-15 | 6,720.00 | 6,830.00 | 6,650.00 | 6,790.00 | 5,441.01 | 172 |
| 2023-02-14 | 6,670.00 | 6,730.00 | 6,610.00 | 6,700.00 | 5,368.89 | 38,427 |
| 2023-02-13 | 6,680.00 | 6,680.00 | 6,590.00 | 6,620.00 | 5,304.78 | 13,719 |
| 2023-02-12 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 5,336.84 | 0 |
| 2023-02-10 | 6,680.00 | 6,680.00 | 6,570.00 | 6,660.00 | 5,336.84 | 33,078 |
| 2023-02-09 | 6,690.00 | 6,760.00 | 6,650.00 | 6,740.00 | 5,400.94 | 121 |
| 2023-02-08 | 6,650.00 | 6,820.00 | 6,610.00 | 6,740.00 | 5,400.94 | 89,841 |
| 2023-02-07 | 6,630.00 | 6,660.00 | 6,620.00 | 6,650.00 | 5,328.82 | 10 |
| 2023-02-06 | 6,650.00 | 6,680.00 | 6,580.00 | 6,630.00 | 5,312.80 | 30,933 |
| 2023-02-03 | 6,740.00 | 6,740.00 | 6,630.00 | 6,650.00 | 5,328.82 | 21,405 |
| 2023-02-02 | 6,750.00 | 6,770.00 | 6,700.00 | 6,720.00 | 5,384.92 | 25,071 |
| 2023-02-01 | 6,750.00 | 6,750.00 | 6,700.00 | 6,750.00 | 5,408.96 | 9 |
| 2023-01-31 | 6,750.00 | 6,750.00 | 6,630.00 | 6,750.00 | 5,408.96 | 4 |
| 2023-01-30 | 6,760.00 | 6,790.00 | 6,720.00 | 6,740.00 | 5,400.94 | 22 |
| 2023-01-27 | 6,710.00 | 6,800.00 | 6,700.00 | 6,760.00 | 5,416.97 | 1,010 |
| 2023-01-26 | 6,600.00 | 6,720.00 | 6,580.00 | 6,680.00 | 5,352.86 | 1,000 |
| 2023-01-25 | 6,580.00 | 6,600.00 | 6,560.00 | 6,600.00 | 5,288.76 | 12 |
| 2023-01-20 | 6,460.00 | 6,620.00 | 6,420.00 | 6,570.00 | 5,264.72 | 47,731 |
| 2023-01-19 | 6,450.00 | 6,480.00 | 6,410.00 | 6,440.00 | 5,160.54 | 21,904 |
| 2023-01-18 | 6,530.00 | 6,530.00 | 6,420.00 | 6,450.00 | 5,168.56 | 29,247 |
| 2023-01-17 | 6,460.00 | 6,530.00 | 6,460.00 | 6,500.00 | 5,208.62 | 28,455 |
| 2023-01-16 | 6,380.00 | 6,510.00 | 6,330.00 | 6,490.00 | 5,200.61 | 44,940 |
| 2023-01-13 | 6,330.00 | 6,380.00 | 6,290.00 | 6,380.00 | 5,112.47 | 26,392 |
| 2023-01-12 | 6,340.00 | 6,340.00 | 6,280.00 | 6,320.00 | 5,064.39 | 14,990 |
| 2023-01-11 | 6,280.00 | 6,350.00 | 6,240.00 | 6,310.00 | 5,056.37 | 40,396 |
| 2023-01-10 | 6,310.00 | 6,310.00 | 6,190.00 | 6,270.00 | 5,024.32 | 33,843 |
| 2023-01-09 | 6,190.00 | 6,310.00 | 6,180.00 | 6,270.00 | 5,024.32 | 28,400 |
| 2023-01-06 | 6,030.00 | 6,290.00 | 6,020.00 | 6,180.00 | 4,952.20 | 41,669 |
| 2023-01-05 | 6,090.00 | 6,090.00 | 5,980.00 | 6,040.00 | 4,840.01 | 20,631 |
| 2023-01-04 | 5,860.00 | 6,050.00 | 5,860.00 | 6,020.00 | 4,823.99 | 28,606 |
| 2023-01-03 | 6,180.00 | 6,180.00 | 5,880.00 | 5,940.00 | 4,759.88 | 38,106 |
| 2023-01-02 | 6,170.00 | 6,170.00 | 6,010.00 | 6,070.00 | 4,864.05 | 25,620 |
| 2022-12-29 | 6,200.00 | 6,240.00 | 5,990.00 | 6,090.00 | 4,880.08 | 69,484 |
| 2022-12-28 | 6,300.00 | 6,460.00 | 6,260.00 | 6,270.00 | 5,024.32 | 34,343 |
| 2022-12-27 | 6,330.00 | 6,530.00 | 6,330.00 | 6,460.00 | 4,936.17 | 70,661 |
| 2022-12-26 | 6,330.00 | 6,390.00 | 6,320.00 | 6,370.00 | 4,867.40 | 40,690 |
| 2022-12-23 | 6,420.00 | 6,420.00 | 6,330.00 | 6,340.00 | 4,844.48 | 59,138 |
| 2022-12-22 | 6,390.00 | 6,480.00 | 6,390.00 | 6,430.00 | 4,913.25 | 24,212 |
| 2022-12-21 | 6,370.00 | 6,450.00 | 6,300.00 | 6,400.00 | 4,890.33 | 40,033 |
| 2022-12-20 | 6,490.00 | 6,490.00 | 6,380.00 | 6,380.00 | 4,875.04 | 87,410 |
| 2022-12-19 | 6,550.00 | 6,580.00 | 6,450.00 | 6,520.00 | 4,982.02 | 35,864 |
| 2022-12-16 | 6,580.00 | 6,590.00 | 6,480.00 | 6,580.00 | 5,027.87 | 23,397 |
| 2022-12-15 | 6,660.00 | 6,660.00 | 6,590.00 | 6,600.00 | 5,043.15 | 21,305 |
| 2022-12-14 | 6,640.00 | 6,660.00 | 6,570.00 | 6,660.00 | 5,089.00 | 21,107 |
| 2022-12-13 | 6,750.00 | 6,750.00 | 6,570.00 | 6,570.00 | 5,020.23 | 52,942 |
| 2022-12-12 | 6,660.00 | 6,710.00 | 6,640.00 | 6,710.00 | 5,127.20 | 22,464 |
| 2022-12-09 | 6,750.00 | 6,750.00 | 6,620.00 | 6,640.00 | 5,073.71 | 88,360 |
| 2022-12-08 | 6,620.00 | 6,750.00 | 6,570.00 | 6,700.00 | 5,119.56 | 42,063 |
| 2022-12-07 | 6,550.00 | 6,710.00 | 6,530.00 | 6,710.00 | 5,127.20 | 52,568 |
| 2022-12-06 | 6,590.00 | 6,650.00 | 6,560.00 | 6,570.00 | 5,020.23 | 64,299 |
| 2022-12-05 | 6,800.00 | 6,800.00 | 6,680.00 | 6,710.00 | 5,127.20 | 41,644 |
| 2022-12-02 | 6,830.00 | 6,830.00 | 6,670.00 | 6,760.00 | 5,165.41 | 32,367 |
| 2022-12-01 | 6,800.00 | 6,810.00 | 6,720.00 | 6,750.00 | 5,157.77 | 71,249 |
| 2022-11-30 | 6,570.00 | 6,730.00 | 6,530.00 | 6,720.00 | 5,134.84 | 106,565 |
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.