KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,210.00 | 9,470.00 | 9,160.00 | 9,180.00 | 9,180.00 | 43,724 |
| 2026-07-16 | 9,210.00 | 9,340.00 | 9,100.00 | 9,290.00 | 9,290.00 | 15,698 |
| 2026-07-15 | 9,290.00 | 9,290.00 | 9,070.00 | 9,190.00 | 9,190.00 | 23,162 |
| 2026-07-14 | 9,070.00 | 9,290.00 | 9,040.00 | 9,040.00 | 9,040.00 | 48,573 |
| 2026-07-13 | 9,260.00 | 9,350.00 | 9,110.00 | 9,200.00 | 9,200.00 | 39,821 |
| 2026-07-10 | 9,300.00 | 9,300.00 | 9,180.00 | 9,220.00 | 9,220.00 | 20,398 |
| 2026-07-09 | 9,080.00 | 9,270.00 | 9,080.00 | 9,180.00 | 9,180.00 | 32,946 |
| 2026-07-08 | 9,180.00 | 9,290.00 | 9,010.00 | 9,140.00 | 9,140.00 | 55,675 |
| 2026-07-07 | 9,270.00 | 9,300.00 | 9,060.00 | 9,240.00 | 9,240.00 | 53,888 |
| 2026-07-06 | 9,190.00 | 9,400.00 | 9,140.00 | 9,190.00 | 9,190.00 | 32,755 |
| 2026-07-03 | 9,050.00 | 9,230.00 | 8,970.00 | 9,190.00 | 9,190.00 | 36,651 |
| 2026-07-02 | 8,920.00 | 9,210.00 | 8,890.00 | 8,980.00 | 8,980.00 | 53,700 |
| 2026-07-01 | 8,960.00 | 9,100.00 | 8,820.00 | 9,030.00 | 9,030.00 | 22,651 |
| 2026-06-30 | 8,840.00 | 9,000.00 | 8,760.00 | 8,870.00 | 8,870.00 | 50,474 |
| 2026-06-29 | 8,740.00 | 8,880.00 | 8,660.00 | 8,880.00 | 8,880.00 | 35,286 |
| 2026-06-26 | 8,810.00 | 8,920.00 | 8,690.00 | 8,810.00 | 8,810.00 | 39,562 |
| 2026-06-25 | 8,720.00 | 8,990.00 | 8,720.00 | 8,750.00 | 8,750.00 | 41,398 |
| 2026-06-24 | 8,740.00 | 9,000.00 | 8,650.00 | 8,910.00 | 8,910.00 | 59,663 |
| 2026-06-23 | 8,960.00 | 9,370.00 | 8,640.00 | 8,810.00 | 8,810.00 | 93,578 |
| 2026-06-22 | 8,920.00 | 9,360.00 | 8,880.00 | 9,050.00 | 9,050.00 | 42,541 |
| 2026-06-19 | 8,930.00 | 9,080.00 | 8,720.00 | 8,920.00 | 8,920.00 | 47,027 |
| 2026-06-18 | 8,980.00 | 9,020.00 | 8,820.00 | 8,930.00 | 8,930.00 | 45,234 |
| 2026-06-17 | 9,300.00 | 9,600.00 | 8,950.00 | 8,980.00 | 8,980.00 | 109,011 |
| 2026-06-16 | 8,970.00 | 9,060.00 | 8,820.00 | 8,980.00 | 8,980.00 | 51,653 |
| 2026-06-15 | 9,010.00 | 9,010.00 | 8,760.00 | 8,880.00 | 8,880.00 | 25,617 |
| 2026-06-12 | 8,530.00 | 8,800.00 | 8,530.00 | 8,750.00 | 8,750.00 | 46,537 |
| 2026-06-11 | 8,730.00 | 8,790.00 | 8,270.00 | 8,520.00 | 8,520.00 | 65,588 |
| 2026-06-10 | 9,660.00 | 9,950.00 | 8,610.00 | 8,910.00 | 8,910.00 | 396 |
| 2026-06-09 | 8,050.00 | 8,560.00 | 8,040.00 | 8,260.00 | 8,260.00 | 42,172 |
| 2026-06-08 | 7,610.00 | 8,130.00 | 7,610.00 | 8,040.00 | 8,040.00 | 56,817 |
| 2026-06-05 | 8,270.00 | 8,280.00 | 8,110.00 | 8,260.00 | 8,260.00 | 32,903 |
| 2026-06-04 | 8,200.00 | 8,700.00 | 8,120.00 | 8,290.00 | 8,290.00 | 29,065 |
| 2026-06-02 | 8,390.00 | 8,390.00 | 8,100.00 | 8,230.00 | 8,230.00 | 24,895 |
| 2026-06-01 | 8,710.00 | 8,810.00 | 8,360.00 | 8,450.00 | 8,450.00 | 31,390 |
| 2026-05-29 | 9,010.00 | 9,010.00 | 8,680.00 | 8,690.00 | 8,690.00 | 46,374 |
| 2026-05-28 | 9,180.00 | 9,190.00 | 8,940.00 | 9,000.00 | 9,000.00 | 48,634 |
| 2026-05-27 | 9,400.00 | 9,400.00 | 9,080.00 | 9,200.00 | 9,200.00 | 39,168 |
| 2026-05-26 | 9,450.00 | 9,590.00 | 9,210.00 | 9,420.00 | 9,420.00 | 24,954 |
| 2026-05-22 | 9,170.00 | 9,600.00 | 9,170.00 | 9,400.00 | 9,400.00 | 34,453 |
| 2026-05-21 | 9,210.00 | 9,500.00 | 9,090.00 | 9,130.00 | 9,130.00 | 31,171 |
| 2026-05-20 | 9,300.00 | 9,400.00 | 9,050.00 | 9,190.00 | 9,190.00 | 70,818 |
| 2026-05-19 | 9,430.00 | 9,560.00 | 9,330.00 | 9,390.00 | 9,390.00 | 30,298 |
| 2026-05-18 | 9,480.00 | 9,620.00 | 9,350.00 | 9,450.00 | 9,450.00 | 22,243 |
| 2026-05-15 | 9,600.00 | 9,750.00 | 9,470.00 | 9,510.00 | 9,510.00 | 72,549 |
| 2026-05-14 | 9,730.00 | 9,980.00 | 9,580.00 | 9,600.00 | 9,600.00 | 38,477 |
| 2026-05-13 | 9,900.00 | 9,900.00 | 9,710.00 | 9,740.00 | 9,740.00 | 36,730 |
| 2026-05-12 | 9,930.00 | 10,170.00 | 9,770.00 | 9,860.00 | 9,860.00 | 64,426 |
| 2026-05-11 | 10,040.00 | 10,080.00 | 9,840.00 | 9,910.00 | 9,910.00 | 32,437 |
| 2026-05-08 | 10,080.00 | 10,220.00 | 9,950.00 | 10,040.00 | 10,040.00 | 32,717 |
| 2026-05-07 | 10,250.00 | 10,340.00 | 10,000.00 | 10,080.00 | 10,080.00 | 66,937 |
| 2026-05-06 | 10,510.00 | 10,580.00 | 10,100.00 | 10,260.00 | 10,260.00 | 97,538 |
| 2026-05-04 | 10,490.00 | 10,660.00 | 10,360.00 | 10,390.00 | 10,390.00 | 50,918 |
| 2026-04-30 | 10,750.00 | 10,750.00 | 10,410.00 | 10,600.00 | 10,600.00 | 72,662 |
| 2026-04-29 | 11,120.00 | 11,120.00 | 10,660.00 | 10,730.00 | 10,730.00 | 176,262 |
| 2026-04-28 | 10,370.00 | 11,720.00 | 10,290.00 | 11,440.00 | 11,440.00 | 982,233 |
| 2026-04-27 | 10,260.00 | 10,370.00 | 10,150.00 | 10,370.00 | 10,370.00 | 46,545 |
| 2026-04-24 | 10,050.00 | 10,070.00 | 9,950.00 | 10,050.00 | 10,050.00 | 26,653 |
| 2026-04-23 | 10,100.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | 38,763 |
| 2026-04-22 | 10,130.00 | 10,130.00 | 10,000.00 | 10,040.00 | 10,040.00 | 34,294 |
| 2026-04-21 | 10,140.00 | 10,170.00 | 10,070.00 | 10,130.00 | 10,130.00 | 25,414 |
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.