KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 6,810.00 | 6,920.00 | 6,810.00 | 6,910.00 | 5,280.02 | 69,086 |
| 2022-08-30 | 6,830.00 | 6,940.00 | 6,830.00 | 6,880.00 | 5,257.10 | 70,194 |
| 2022-08-29 | 6,830.00 | 6,870.00 | 6,760.00 | 6,860.00 | 5,241.82 | 65,124 |
| 2022-08-26 | 6,920.00 | 7,000.00 | 6,910.00 | 6,970.00 | 5,325.87 | 33,448 |
| 2022-08-25 | 6,870.00 | 6,970.00 | 6,850.00 | 6,930.00 | 5,295.31 | 48,811 |
| 2022-08-24 | 6,830.00 | 6,940.00 | 6,820.00 | 6,870.00 | 5,249.46 | 43,804 |
| 2022-08-23 | 6,760.00 | 6,890.00 | 6,680.00 | 6,840.00 | 5,226.54 | 48,924 |
| 2022-08-22 | 6,870.00 | 6,870.00 | 6,800.00 | 6,820.00 | 5,211.25 | 54,987 |
| 2022-08-19 | 6,970.00 | 6,970.00 | 6,930.00 | 6,940.00 | 5,302.95 | 38,390 |
| 2022-08-18 | 7,000.00 | 7,020.00 | 6,900.00 | 6,970.00 | 5,325.87 | 76,577 |
| 2022-08-17 | 7,230.00 | 7,230.00 | 7,010.00 | 7,050.00 | 5,387.00 | 95,991 |
| 2022-08-16 | 7,260.00 | 7,400.00 | 7,170.00 | 7,190.00 | 5,493.98 | 163,879 |
| 2022-08-12 | 7,200.00 | 7,250.00 | 7,100.00 | 7,210.00 | 5,509.26 | 136,447 |
| 2022-08-11 | 7,060.00 | 7,300.00 | 7,040.00 | 7,250.00 | 5,539.82 | 240,951 |
| 2022-08-10 | 6,970.00 | 7,100.00 | 6,940.00 | 7,070.00 | 5,402.28 | 119,298 |
| 2022-08-09 | 6,920.00 | 6,980.00 | 6,900.00 | 6,980.00 | 5,333.51 | 56,694 |
| 2022-08-08 | 6,990.00 | 6,990.00 | 6,870.00 | 6,930.00 | 5,295.31 | 58,679 |
| 2022-08-05 | 6,850.00 | 6,990.00 | 6,850.00 | 6,980.00 | 5,333.51 | 82,173 |
| 2022-08-04 | 6,930.00 | 6,940.00 | 6,860.00 | 6,860.00 | 5,241.82 | 51,070 |
| 2022-08-03 | 6,870.00 | 6,960.00 | 6,870.00 | 6,920.00 | 5,287.67 | 49,224 |
| 2022-08-02 | 6,920.00 | 6,980.00 | 6,850.00 | 6,910.00 | 5,280.02 | 67,868 |
| 2022-08-01 | 6,810.00 | 6,980.00 | 6,800.00 | 6,920.00 | 5,287.67 | 45,350 |
| 2022-07-29 | 6,830.00 | 6,900.00 | 6,770.00 | 6,810.00 | 5,203.61 | 52,600 |
| 2022-07-28 | 6,840.00 | 6,900.00 | 6,810.00 | 6,830.00 | 5,218.90 | 22,706 |
| 2022-07-27 | 6,710.00 | 6,870.00 | 6,700.00 | 6,840.00 | 5,226.54 | 42,036 |
| 2022-07-26 | 6,670.00 | 6,750.00 | 6,630.00 | 6,730.00 | 5,142.48 | 56,003 |
| 2022-07-25 | 6,660.00 | 6,740.00 | 6,660.00 | 6,720.00 | 5,134.84 | 18,943 |
| 2022-07-22 | 6,800.00 | 6,840.00 | 6,690.00 | 6,690.00 | 5,111.92 | 57,854 |
| 2022-07-21 | 6,890.00 | 6,960.00 | 6,740.00 | 6,800.00 | 5,195.97 | 90,983 |
| 2022-07-20 | 6,850.00 | 6,930.00 | 6,790.00 | 6,900.00 | 5,272.38 | 51,198 |
| 2022-07-19 | 6,760.00 | 6,830.00 | 6,720.00 | 6,800.00 | 5,195.97 | 10,667 |
| 2022-07-18 | 6,680.00 | 6,860.00 | 6,660.00 | 6,790.00 | 5,188.33 | 34,982 |
| 2022-07-15 | 6,570.00 | 6,880.00 | 6,470.00 | 6,660.00 | 5,089.00 | 57,653 |
| 2022-07-14 | 6,550.00 | 6,620.00 | 6,490.00 | 6,570.00 | 5,020.23 | 18,148 |
| 2022-07-13 | 6,520.00 | 6,580.00 | 6,460.00 | 6,510.00 | 4,974.38 | 32,197 |
| 2022-07-12 | 6,600.00 | 6,620.00 | 6,510.00 | 6,580.00 | 5,027.87 | 46,659 |
| 2022-07-11 | 6,710.00 | 6,710.00 | 6,610.00 | 6,680.00 | 5,104.28 | 19,659 |
| 2022-07-08 | 6,610.00 | 6,720.00 | 6,610.00 | 6,710.00 | 5,127.20 | 30,024 |
| 2022-07-07 | 6,570.00 | 6,610.00 | 6,510.00 | 6,600.00 | 5,043.15 | 34,336 |
| 2022-07-06 | 6,550.00 | 6,650.00 | 6,440.00 | 6,550.00 | 5,004.94 | 57,467 |
| 2022-07-05 | 6,540.00 | 6,630.00 | 6,530.00 | 6,550.00 | 5,004.94 | 45,511 |
| 2022-07-04 | 6,590.00 | 6,590.00 | 6,370.00 | 6,530.00 | 4,989.66 | 79,301 |
| 2022-07-01 | 6,590.00 | 6,700.00 | 6,390.00 | 6,570.00 | 5,020.23 | 79,947 |
| 2022-06-30 | 6,800.00 | 6,830.00 | 6,610.00 | 6,660.00 | 5,089.00 | 53,438 |
| 2022-06-29 | 6,790.00 | 6,870.00 | 6,720.00 | 6,830.00 | 5,218.90 | 35,756 |
| 2022-06-28 | 6,660.00 | 6,880.00 | 6,660.00 | 6,840.00 | 5,226.54 | 60,679 |
| 2022-06-27 | 6,600.00 | 6,790.00 | 6,550.00 | 6,730.00 | 5,142.48 | 61,662 |
| 2022-06-26 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5,004.94 | 0 |
| 2022-06-24 | 6,290.00 | 6,590.00 | 6,280.00 | 6,550.00 | 5,004.94 | 80,921 |
| 2022-06-23 | 6,580.00 | 6,730.00 | 6,350.00 | 6,350.00 | 4,852.12 | 128,641 |
| 2022-06-22 | 7,070.00 | 7,070.00 | 6,680.00 | 6,680.00 | 5,104.28 | 217,839 |
| 2022-06-21 | 6,990.00 | 7,200.00 | 6,900.00 | 7,020.00 | 5,364.08 | 61,213 |
| 2022-06-20 | 7,370.00 | 7,440.00 | 6,920.00 | 7,000.00 | 5,348.79 | 119,460 |
| 2022-06-17 | 7,350.00 | 7,460.00 | 7,250.00 | 7,380.00 | 5,639.16 | 46,212 |
| 2022-06-16 | 7,420.00 | 7,600.00 | 7,380.00 | 7,460.00 | 5,700.29 | 42,634 |
| 2022-06-15 | 7,640.00 | 7,800.00 | 7,360.00 | 7,380.00 | 5,639.16 | 93,407 |
| 2022-06-14 | 7,850.00 | 7,880.00 | 7,400.00 | 7,700.00 | 5,883.67 | 99,028 |
| 2022-06-13 | 8,200.00 | 8,210.00 | 7,950.00 | 7,950.00 | 6,074.70 | 92,314 |
| 2022-06-10 | 8,260.00 | 8,360.00 | 8,250.00 | 8,280.00 | 6,326.86 | 45,667 |
| 2022-06-09 | 8,330.00 | 8,350.00 | 8,200.00 | 8,340.00 | 6,372.71 | 73,663 |
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.