KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 6,520.00 | 6,580.00 | 6,470.00 | 6,560.00 | 5,012.58 | 31,251 |
| 2022-11-28 | 6,560.00 | 6,610.00 | 6,480.00 | 6,520.00 | 4,982.02 | 47,399 |
| 2022-11-25 | 6,550.00 | 6,620.00 | 6,550.00 | 6,590.00 | 5,035.51 | 44,094 |
| 2022-11-24 | 6,390.00 | 6,570.00 | 6,390.00 | 6,540.00 | 4,997.30 | 84,938 |
| 2022-11-23 | 6,310.00 | 6,420.00 | 6,310.00 | 6,390.00 | 4,882.69 | 43,304 |
| 2022-11-22 | 6,240.00 | 6,330.00 | 6,200.00 | 6,300.00 | 4,813.92 | 22,164 |
| 2022-11-21 | 6,390.00 | 6,390.00 | 6,240.00 | 6,290.00 | 4,806.27 | 41,558 |
| 2022-11-18 | 6,340.00 | 6,390.00 | 6,320.00 | 6,370.00 | 4,867.40 | 46,574 |
| 2022-11-17 | 6,350.00 | 6,370.00 | 6,300.00 | 6,330.00 | 4,836.84 | 40,315 |
| 2022-11-16 | 6,430.00 | 6,430.00 | 6,310.00 | 6,370.00 | 4,867.40 | 42,401 |
| 2022-11-15 | 6,370.00 | 6,430.00 | 6,330.00 | 6,380.00 | 4,875.04 | 49,428 |
| 2022-11-14 | 6,300.00 | 6,410.00 | 6,280.00 | 6,370.00 | 4,867.40 | 54,337 |
| 2022-11-11 | 6,240.00 | 6,340.00 | 6,200.00 | 6,270.00 | 4,790.99 | 51,721 |
| 2022-11-10 | 6,110.00 | 6,220.00 | 6,060.00 | 6,150.00 | 4,699.30 | 48,494 |
| 2022-11-09 | 6,040.00 | 6,150.00 | 6,040.00 | 6,130.00 | 4,684.02 | 62,107 |
| 2022-11-08 | 6,020.00 | 6,080.00 | 6,000.00 | 6,080.00 | 4,645.81 | 50,405 |
| 2022-11-07 | 5,900.00 | 6,020.00 | 5,900.00 | 5,980.00 | 4,569.40 | 48,861 |
| 2022-11-04 | 5,910.00 | 5,920.00 | 5,850.00 | 5,900.00 | 4,508.27 | 11,233 |
| 2022-11-03 | 5,840.00 | 5,920.00 | 5,830.00 | 5,920.00 | 4,523.55 | 16,169 |
| 2022-11-02 | 5,930.00 | 5,970.00 | 5,880.00 | 5,880.00 | 4,492.99 | 31,201 |
| 2022-11-01 | 5,780.00 | 5,950.00 | 5,750.00 | 5,940.00 | 4,538.83 | 55,828 |
| 2022-10-31 | 5,830.00 | 5,830.00 | 5,750.00 | 5,820.00 | 4,447.14 | 12,213 |
| 2022-10-28 | 5,750.00 | 5,810.00 | 5,710.00 | 5,770.00 | 4,408.93 | 24,816 |
| 2022-10-27 | 5,660.00 | 5,780.00 | 5,660.00 | 5,750.00 | 4,393.65 | 19,753 |
| 2022-10-26 | 5,790.00 | 5,850.00 | 5,680.00 | 5,680.00 | 4,340.16 | 67,995 |
| 2022-10-25 | 5,790.00 | 5,860.00 | 5,770.00 | 5,780.00 | 4,416.58 | 27,698 |
| 2022-10-24 | 5,730.00 | 5,830.00 | 5,730.00 | 5,800.00 | 4,431.86 | 28,242 |
| 2022-10-21 | 5,740.00 | 5,820.00 | 5,700.00 | 5,710.00 | 4,363.09 | 17,240 |
| 2022-10-20 | 5,950.00 | 5,960.00 | 5,780.00 | 5,810.00 | 4,439.50 | 13,245 |
| 2022-10-19 | 5,810.00 | 5,900.00 | 5,770.00 | 5,820.00 | 4,447.14 | 26,248 |
| 2022-10-18 | 5,770.00 | 5,810.00 | 5,730.00 | 5,810.00 | 4,439.50 | 27,356 |
| 2022-10-17 | 5,560.00 | 5,690.00 | 5,550.00 | 5,680.00 | 4,340.16 | 14,027 |
| 2022-10-14 | 5,630.00 | 5,740.00 | 5,630.00 | 5,650.00 | 4,317.24 | 50,746 |
| 2022-10-13 | 5,730.00 | 5,800.00 | 5,580.00 | 5,590.00 | 4,271.39 | 51,270 |
| 2022-10-12 | 5,700.00 | 5,850.00 | 5,690.00 | 5,790.00 | 4,424.22 | 36,086 |
| 2022-10-11 | 5,980.00 | 5,980.00 | 5,760.00 | 5,780.00 | 4,416.58 | 69,277 |
| 2022-10-07 | 6,120.00 | 6,120.00 | 6,010.00 | 6,020.00 | 4,599.96 | 19,104 |
| 2022-10-06 | 6,040.00 | 6,130.00 | 6,030.00 | 6,100.00 | 4,661.09 | 32,983 |
| 2022-10-05 | 6,240.00 | 6,350.00 | 6,000.00 | 6,010.00 | 4,592.32 | 52,775 |
| 2022-10-04 | 6,050.00 | 6,220.00 | 6,040.00 | 6,190.00 | 4,729.86 | 19,901 |
| 2022-09-30 | 5,980.00 | 6,110.00 | 5,960.00 | 5,980.00 | 4,569.40 | 48,155 |
| 2022-09-29 | 6,200.00 | 6,280.00 | 6,110.00 | 6,110.00 | 4,668.73 | 22,032 |
| 2022-09-28 | 6,200.00 | 6,250.00 | 6,000.00 | 6,120.00 | 4,676.37 | 66,274 |
| 2022-09-27 | 6,020.00 | 6,300.00 | 6,020.00 | 6,230.00 | 4,760.43 | 85,431 |
| 2022-09-26 | 6,680.00 | 6,680.00 | 6,230.00 | 6,260.00 | 4,783.35 | 110,129 |
| 2022-09-23 | 6,760.00 | 7,060.00 | 6,670.00 | 6,680.00 | 5,104.28 | 264,840 |
| 2022-09-22 | 6,700.00 | 6,780.00 | 6,580.00 | 6,750.00 | 5,157.77 | 73,080 |
| 2022-09-21 | 6,760.00 | 6,860.00 | 6,730.00 | 6,740.00 | 5,150.12 | 17,622 |
| 2022-09-20 | 6,790.00 | 6,870.00 | 6,760.00 | 6,800.00 | 5,195.97 | 26,899 |
| 2022-09-19 | 6,900.00 | 6,900.00 | 6,710.00 | 6,790.00 | 5,188.33 | 71,174 |
| 2022-09-16 | 6,880.00 | 7,070.00 | 6,870.00 | 6,890.00 | 5,264.74 | 74,583 |
| 2022-09-15 | 6,900.00 | 6,950.00 | 6,850.00 | 6,880.00 | 5,257.10 | 43,357 |
| 2022-09-14 | 6,860.00 | 6,900.00 | 6,780.00 | 6,880.00 | 5,257.10 | 39,259 |
| 2022-09-13 | 6,760.00 | 6,980.00 | 6,760.00 | 6,980.00 | 5,333.51 | 65,702 |
| 2022-09-08 | 6,780.00 | 6,800.00 | 6,730.00 | 6,730.00 | 5,142.48 | 39,185 |
| 2022-09-07 | 6,880.00 | 6,900.00 | 6,730.00 | 6,780.00 | 5,180.69 | 53,840 |
| 2022-09-06 | 6,790.00 | 6,860.00 | 6,730.00 | 6,860.00 | 5,241.82 | 43,987 |
| 2022-09-05 | 6,750.00 | 6,870.00 | 6,720.00 | 6,750.00 | 5,157.77 | 55,610 |
| 2022-09-02 | 6,740.00 | 6,820.00 | 6,740.00 | 6,760.00 | 5,165.41 | 20,771 |
| 2022-09-01 | 6,850.00 | 6,850.00 | 6,740.00 | 6,780.00 | 5,180.69 | 90,985 |
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.