KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 6,487.32 | 0 |
| 2022-03-16 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 6,487.32 | 0 |
| 2022-03-15 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 6,487.32 | 0 |
| 2022-03-14 | 8,360.00 | 8,650.00 | 8,360.00 | 8,490.00 | 6,487.32 | 205,264 |
| 2022-03-11 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,418.55 | 0 |
| 2022-03-10 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,418.55 | 0 |
| 2022-03-09 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,418.55 | 0 |
| 2022-03-08 | 8,810.00 | 8,810.00 | 8,400.00 | 8,400.00 | 6,418.55 | 217,979 |
| 2022-03-07 | 8,690.00 | 8,840.00 | 8,590.00 | 8,810.00 | 6,731.84 | 412,647 |
| 2022-03-06 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 6,624.86 | 0 |
| 2022-03-04 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 6,441.48 | 0 |
| 2022-03-03 | 8,380.00 | 8,450.00 | 8,330.00 | 8,430.00 | 6,441.48 | 118,688 |
| 2022-03-02 | 8,350.00 | 8,500.00 | 8,220.00 | 8,320.00 | 6,357.42 | 153,562 |
| 2022-03-01 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,418.55 | 0 |
| 2022-02-28 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 6,296.30 | 0 |
| 2022-02-27 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 6,296.30 | 0 |
| 2022-02-25 | 8,200.00 | 8,250.00 | 8,130.00 | 8,240.00 | 6,296.30 | 122,598 |
| 2022-02-24 | 8,300.00 | 8,310.00 | 8,050.00 | 8,060.00 | 6,158.75 | 185,049 |
| 2022-02-23 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 6,067.06 | 0 |
| 2022-02-22 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 6,067.06 | 0 |
| 2022-02-21 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 6,067.06 | 0 |
| 2022-02-18 | 7,710.00 | 7,940.00 | 7,710.00 | 7,940.00 | 6,067.06 | 44,343 |
| 2022-02-17 | 7,700.00 | 7,830.00 | 7,600.00 | 7,800.00 | 5,960.09 | 65,789 |
| 2022-02-16 | 7,570.00 | 7,670.00 | 7,530.00 | 7,660.00 | 5,853.11 | 45,128 |
| 2022-02-15 | 7,570.00 | 7,640.00 | 7,420.00 | 7,460.00 | 5,700.29 | 66,416 |
| 2022-02-14 | 7,770.00 | 7,830.00 | 7,570.00 | 7,570.00 | 5,784.34 | 61,378 |
| 2022-02-11 | 7,790.00 | 7,940.00 | 7,730.00 | 7,850.00 | 5,998.29 | 34,198 |
| 2022-02-10 | 7,980.00 | 7,980.00 | 7,830.00 | 7,880.00 | 6,021.21 | 47,856 |
| 2022-02-09 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 5,990.65 | 0 |
| 2022-02-08 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 5,990.65 | 0 |
| 2022-02-07 | 7,750.00 | 7,840.00 | 7,620.00 | 7,840.00 | 5,990.65 | 75,357 |
| 2022-02-04 | 7,720.00 | 7,870.00 | 7,710.00 | 7,750.00 | 5,921.88 | 96,740 |
| 2022-02-03 | 7,540.00 | 7,840.00 | 7,530.00 | 7,750.00 | 5,921.88 | 167,895 |
| 2022-01-28 | 7,500.00 | 7,540.00 | 7,240.00 | 7,510.00 | 5,738.49 | 103,280 |
| 2022-01-27 | 7,540.00 | 7,650.00 | 7,260.00 | 7,330.00 | 5,600.95 | 129,848 |
| 2022-01-26 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 5,677.36 | 0 |
| 2022-01-25 | 7,450.00 | 7,550.00 | 7,310.00 | 7,430.00 | 5,677.36 | 126,712 |
| 2022-01-24 | 7,670.00 | 7,770.00 | 7,480.00 | 7,490.00 | 5,723.21 | 94,730 |
| 2022-01-21 | 7,840.00 | 7,870.00 | 7,690.00 | 7,730.00 | 5,906.60 | 28,098 |
| 2022-01-20 | 7,650.00 | 7,840.00 | 7,640.00 | 7,840.00 | 5,990.65 | 46,428 |
| 2022-01-19 | 7,550.00 | 7,880.00 | 7,550.00 | 7,700.00 | 5,883.67 | 63,311 |
| 2022-01-18 | 7,860.00 | 7,950.00 | 7,650.00 | 7,680.00 | 5,868.39 | 76,429 |
| 2022-01-17 | 8,060.00 | 8,090.00 | 7,800.00 | 7,850.00 | 5,998.29 | 116,724 |
| 2022-01-16 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,189.32 | 0 |
| 2022-01-14 | 8,140.00 | 8,180.00 | 8,070.00 | 8,100.00 | 6,189.32 | 82,097 |
| 2022-01-13 | 8,100.00 | 8,290.00 | 8,090.00 | 8,250.00 | 6,303.94 | 181,519 |
| 2022-01-12 | 8,080.00 | 8,160.00 | 8,030.00 | 8,120.00 | 6,204.60 | 75,785 |
| 2022-01-11 | 8,200.00 | 8,210.00 | 8,000.00 | 8,070.00 | 6,166.40 | 131,054 |
| 2022-01-10 | 8,300.00 | 8,380.00 | 8,160.00 | 8,160.00 | 6,235.17 | 125,969 |
| 2022-01-07 | 8,450.00 | 8,460.00 | 8,100.00 | 8,290.00 | 6,334.50 | 248,643 |
| 2022-01-06 | 7,950.00 | 8,580.00 | 7,810.00 | 8,370.00 | 6,395.63 | 662,939 |
| 2022-01-05 | 8,040.00 | 8,160.00 | 7,950.00 | 8,010.00 | 6,120.55 | 141,043 |
| 2022-01-04 | 7,770.00 | 8,050.00 | 7,710.00 | 8,030.00 | 6,135.83 | 127,203 |
| 2022-01-03 | 7,760.00 | 7,770.00 | 7,640.00 | 7,770.00 | 5,937.16 | 55,466 |
| 2021-12-30 | 7,700.00 | 7,800.00 | 7,690.00 | 7,740.00 | 5,914.24 | 58,148 |
| 2021-12-29 | 7,850.00 | 7,860.00 | 7,690.00 | 7,750.00 | 5,921.88 | 97,600 |
| 2021-12-28 | 7,780.00 | 7,960.00 | 7,720.00 | 7,960.00 | 5,891.32 | 125,346 |
| 2021-12-27 | 7,790.00 | 7,840.00 | 7,740.00 | 7,740.00 | 5,728.49 | 131,363 |
| 2021-12-24 | 7,780.00 | 7,790.00 | 7,680.00 | 7,760.00 | 5,743.29 | 67,676 |
| 2021-12-23 | 7,710.00 | 7,800.00 | 7,650.00 | 7,730.00 | 5,721.09 | 53,193 |
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.