KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 8,330.00 | 8,350.00 | 8,200.00 | 8,340.00 | 6,372.71 | 73,663 |
| 2022-06-08 | 8,420.00 | 8,490.00 | 8,330.00 | 8,350.00 | 6,380.35 | 94,018 |
| 2022-06-07 | 8,530.00 | 8,570.00 | 8,400.00 | 8,430.00 | 6,441.48 | 56,488 |
| 2022-06-03 | 8,450.00 | 8,570.00 | 8,450.00 | 8,510.00 | 6,502.61 | 51,821 |
| 2022-06-02 | 8,650.00 | 8,650.00 | 8,480.00 | 8,520.00 | 6,510.25 | 121,417 |
| 2022-05-31 | 8,730.00 | 8,730.00 | 8,620.00 | 8,660.00 | 6,617.22 | 46,020 |
| 2022-05-30 | 8,780.00 | 8,780.00 | 8,660.00 | 8,680.00 | 6,632.51 | 73,431 |
| 2022-05-27 | 8,800.00 | 8,800.00 | 8,700.00 | 8,730.00 | 6,670.71 | 94,197 |
| 2022-05-26 | 8,700.00 | 8,740.00 | 8,650.00 | 8,680.00 | 6,632.51 | 51,293 |
| 2022-05-25 | 8,670.00 | 8,750.00 | 8,630.00 | 8,690.00 | 6,640.15 | 65,235 |
| 2022-05-24 | 8,740.00 | 8,830.00 | 8,700.00 | 8,720.00 | 6,663.07 | 82,761 |
| 2022-05-23 | 8,660.00 | 8,750.00 | 8,610.00 | 8,710.00 | 6,655.43 | 74,084 |
| 2022-05-22 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 6,655.43 | 0 |
| 2022-05-20 | 8,560.00 | 8,900.00 | 8,560.00 | 8,710.00 | 6,655.43 | 226,134 |
| 2022-05-19 | 8,500.00 | 8,500.00 | 8,370.00 | 8,500.00 | 6,494.96 | 75,151 |
| 2022-05-18 | 8,730.00 | 8,740.00 | 8,600.00 | 8,630.00 | 6,594.30 | 134,057 |
| 2022-05-17 | 8,620.00 | 8,790.00 | 8,590.00 | 8,730.00 | 6,670.71 | 96,892 |
| 2022-05-16 | 8,640.00 | 8,720.00 | 8,570.00 | 8,700.00 | 6,647.79 | 102,585 |
| 2022-05-13 | 8,480.00 | 8,650.00 | 8,470.00 | 8,630.00 | 6,594.30 | 107,034 |
| 2022-05-12 | 8,610.00 | 8,620.00 | 8,430.00 | 8,540.00 | 6,525.53 | 89,973 |
| 2022-05-11 | 8,650.00 | 8,720.00 | 8,560.00 | 8,610.00 | 6,579.02 | 108,404 |
| 2022-05-10 | 8,560.00 | 8,750.00 | 8,420.00 | 8,740.00 | 6,678.35 | 122,336 |
| 2022-05-09 | 8,920.00 | 8,920.00 | 8,640.00 | 8,730.00 | 6,670.71 | 114,247 |
| 2022-05-06 | 9,080.00 | 9,080.00 | 8,910.00 | 8,920.00 | 6,815.89 | 136,588 |
| 2022-05-05 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 6,953.43 | 0 |
| 2022-05-04 | 9,250.00 | 9,270.00 | 9,100.00 | 9,100.00 | 6,953.43 | 156,850 |
| 2022-05-03 | 9,100.00 | 9,220.00 | 9,080.00 | 9,220.00 | 7,045.13 | 209,212 |
| 2022-05-02 | 8,970.00 | 9,100.00 | 8,950.00 | 9,080.00 | 6,938.15 | 128,930 |
| 2022-04-29 | 9,070.00 | 9,100.00 | 8,940.00 | 9,060.00 | 6,922.87 | 173,558 |
| 2022-04-28 | 8,860.00 | 9,200.00 | 8,800.00 | 9,020.00 | 6,892.30 | 341,201 |
| 2022-04-27 | 8,950.00 | 8,950.00 | 8,730.00 | 8,840.00 | 6,754.76 | 172,431 |
| 2022-04-26 | 9,030.00 | 9,060.00 | 8,940.00 | 9,040.00 | 6,907.59 | 145,360 |
| 2022-04-25 | 9,080.00 | 9,200.00 | 8,990.00 | 9,010.00 | 6,884.66 | 263,561 |
| 2022-04-24 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 7,022.20 | 0 |
| 2022-04-22 | 9,350.00 | 9,350.00 | 9,070.00 | 9,190.00 | 7,022.20 | 308,543 |
| 2022-04-21 | 9,520.00 | 9,530.00 | 9,300.00 | 9,400.00 | 7,182.67 | 308,124 |
| 2022-04-20 | 9,240.00 | 9,540.00 | 9,130.00 | 9,460.00 | 7,228.51 | 912,139 |
| 2022-04-19 | 9,080.00 | 9,200.00 | 9,050.00 | 9,190.00 | 7,022.20 | 341,921 |
| 2022-04-18 | 8,930.00 | 9,040.00 | 8,910.00 | 8,990.00 | 6,869.38 | 157,064 |
| 2022-04-15 | 9,130.00 | 9,140.00 | 8,950.00 | 9,030.00 | 6,899.94 | 390,775 |
| 2022-04-14 | 8,730.00 | 8,990.00 | 8,730.00 | 8,990.00 | 6,869.38 | 433,758 |
| 2022-04-13 | 8,690.00 | 8,790.00 | 8,650.00 | 8,730.00 | 6,670.71 | 232,692 |
| 2022-04-12 | 8,730.00 | 8,740.00 | 8,520.00 | 8,600.00 | 6,571.38 | 127,092 |
| 2022-04-11 | 8,620.00 | 8,840.00 | 8,620.00 | 8,710.00 | 6,655.43 | 348,905 |
| 2022-04-08 | 8,500.00 | 8,580.00 | 8,430.00 | 8,560.00 | 6,540.81 | 72,995 |
| 2022-04-07 | 8,600.00 | 8,650.00 | 8,490.00 | 8,530.00 | 6,517.89 | 88,868 |
| 2022-04-06 | 8,650.00 | 8,720.00 | 8,590.00 | 8,650.00 | 6,609.58 | 124,907 |
| 2022-04-05 | 8,690.00 | 8,700.00 | 8,570.00 | 8,630.00 | 6,594.30 | 67,332 |
| 2022-04-04 | 8,650.00 | 8,680.00 | 8,610.00 | 8,640.00 | 6,601.94 | 91,432 |
| 2022-04-01 | 8,530.00 | 8,750.00 | 8,520.00 | 8,640.00 | 6,601.94 | 250,550 |
| 2022-03-31 | 8,490.00 | 8,550.00 | 8,430.00 | 8,500.00 | 6,494.96 | 112,751 |
| 2022-03-30 | 8,610.00 | 8,670.00 | 8,480.00 | 8,520.00 | 6,510.25 | 88,773 |
| 2022-03-29 | 8,700.00 | 8,700.00 | 8,590.00 | 8,610.00 | 6,579.02 | 63,701 |
| 2022-03-28 | 8,720.00 | 8,750.00 | 8,410.00 | 8,670.00 | 6,624.86 | 141,385 |
| 2022-03-25 | 8,850.00 | 8,880.00 | 8,650.00 | 8,710.00 | 6,655.43 | 174,642 |
| 2022-03-24 | 8,950.00 | 9,040.00 | 8,770.00 | 8,850.00 | 6,762.40 | 285,301 |
| 2022-03-23 | 8,750.00 | 9,210.00 | 8,730.00 | 8,900.00 | 6,800.61 | 1,336,787 |
| 2022-03-22 | 8,600.00 | 8,640.00 | 8,490.00 | 8,550.00 | 6,533.17 | 129,221 |
| 2022-03-21 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 6,556.09 | 0 |
| 2022-03-18 | 8,740.00 | 8,840.00 | 8,580.00 | 8,580.00 | 6,556.09 | 257,401 |
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.