KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 7,760.00 | 7,840.00 | 7,690.00 | 7,750.00 | 5,735.89 | 54,009 |
| 2021-12-21 | 7,580.00 | 7,790.00 | 7,450.00 | 7,760.00 | 5,743.29 | 91,889 |
| 2021-12-20 | 7,820.00 | 7,840.00 | 7,540.00 | 7,550.00 | 5,587.87 | 144,028 |
| 2021-12-17 | 7,690.00 | 7,980.00 | 7,610.00 | 7,820.00 | 5,787.70 | 157,179 |
| 2021-12-16 | 7,780.00 | 7,820.00 | 7,640.00 | 7,720.00 | 5,713.69 | 118,085 |
| 2021-12-15 | 7,890.00 | 7,890.00 | 7,720.00 | 7,790.00 | 5,765.50 | 105,455 |
| 2021-12-14 | 7,890.00 | 7,970.00 | 7,810.00 | 7,900.00 | 5,846.91 | 56,475 |
| 2021-12-13 | 7,890.00 | 7,970.00 | 7,830.00 | 7,890.00 | 5,839.51 | 88,672 |
| 2021-12-10 | 7,760.00 | 8,050.00 | 7,720.00 | 7,880.00 | 5,832.11 | 164,943 |
| 2021-12-09 | 7,860.00 | 7,860.00 | 7,720.00 | 7,770.00 | 5,750.69 | 100,260 |
| 2021-12-08 | 7,790.00 | 7,890.00 | 7,750.00 | 7,810.00 | 5,780.30 | 199,901 |
| 2021-12-07 | 7,700.00 | 7,860.00 | 7,570.00 | 7,780.00 | 5,758.09 | 128,908 |
| 2021-12-06 | 7,510.00 | 7,730.00 | 7,460.00 | 7,690.00 | 5,691.48 | 59,858 |
| 2021-12-03 | 7,500.00 | 7,610.00 | 7,420.00 | 7,610.00 | 5,632.27 | 79,957 |
| 2021-12-02 | 7,260.00 | 7,520.00 | 7,220.00 | 7,460.00 | 5,521.26 | 118,169 |
| 2021-12-01 | 7,090.00 | 7,500.00 | 6,960.00 | 7,310.00 | 5,410.24 | 191,714 |
| 2021-11-30 | 7,500.00 | 7,570.00 | 7,080.00 | 7,240.00 | 5,358.43 | 194,109 |
| 2021-11-29 | 7,420.00 | 7,570.00 | 7,350.00 | 7,500.00 | 5,550.86 | 82,432 |
| 2021-11-26 | 7,940.00 | 7,970.00 | 7,600.00 | 7,600.00 | 5,624.87 | 118,719 |
| 2021-11-25 | 8,000.00 | 8,090.00 | 7,890.00 | 7,920.00 | 5,861.71 | 57,816 |
| 2021-11-24 | 8,130.00 | 8,180.00 | 7,960.00 | 8,000.00 | 5,920.92 | 63,601 |
| 2021-11-23 | 8,240.00 | 8,330.00 | 8,100.00 | 8,120.00 | 6,009.73 | 34,429 |
| 2021-11-22 | 8,010.00 | 8,200.00 | 7,870.00 | 8,150.00 | 6,031.94 | 77,467 |
| 2021-11-19 | 8,100.00 | 8,190.00 | 7,990.00 | 8,010.00 | 5,928.32 | 91,215 |
| 2021-11-18 | 8,230.00 | 8,240.00 | 8,100.00 | 8,100.00 | 5,994.93 | 53,055 |
| 2021-11-17 | 8,450.00 | 8,450.00 | 8,130.00 | 8,230.00 | 6,091.15 | 141,089 |
| 2021-11-16 | 8,560.00 | 8,560.00 | 8,370.00 | 8,450.00 | 6,253.97 | 88,605 |
| 2021-11-15 | 8,790.00 | 8,890.00 | 8,410.00 | 8,560.00 | 6,335.38 | 140,435 |
| 2021-11-12 | 8,440.00 | 8,680.00 | 8,410.00 | 8,570.00 | 6,342.79 | 42,949 |
| 2021-11-11 | 8,240.00 | 8,430.00 | 8,230.00 | 8,400.00 | 6,216.97 | 47,062 |
| 2021-11-10 | 8,440.00 | 8,460.00 | 8,250.00 | 8,300.00 | 6,142.95 | 82,042 |
| 2021-11-09 | 8,530.00 | 8,630.00 | 8,460.00 | 8,510.00 | 6,298.38 | 54,935 |
| 2021-11-08 | 8,680.00 | 8,680.00 | 8,500.00 | 8,600.00 | 6,364.99 | 35,843 |
| 2021-11-05 | 8,680.00 | 8,700.00 | 8,470.00 | 8,680.00 | 6,424.20 | 60,787 |
| 2021-11-04 | 8,770.00 | 8,820.00 | 8,620.00 | 8,640.00 | 6,394.59 | 50,771 |
| 2021-11-03 | 8,970.00 | 8,970.00 | 8,750.00 | 8,760.00 | 6,483.41 | 49,562 |
| 2021-11-02 | 8,830.00 | 9,040.00 | 8,800.00 | 8,870.00 | 6,564.82 | 43,425 |
| 2021-11-01 | 8,990.00 | 8,990.00 | 8,820.00 | 8,830.00 | 6,535.22 | 64,986 |
| 2021-10-29 | 9,140.00 | 9,160.00 | 8,990.00 | 8,990.00 | 6,653.63 | 65,213 |
| 2021-10-28 | 9,120.00 | 9,180.00 | 9,080.00 | 9,120.00 | 6,749.85 | 55,985 |
| 2021-10-27 | 9,330.00 | 9,330.00 | 9,100.00 | 9,130.00 | 6,757.25 | 80,976 |
| 2021-10-26 | 9,250.00 | 9,340.00 | 9,210.00 | 9,240.00 | 6,838.66 | 60,701 |
| 2021-10-25 | 9,350.00 | 9,350.00 | 9,210.00 | 9,300.00 | 6,883.07 | 48,531 |
| 2021-10-22 | 9,450.00 | 9,450.00 | 9,210.00 | 9,340.00 | 6,912.67 | 103,545 |
| 2021-10-21 | 9,450.00 | 9,570.00 | 9,450.00 | 9,450.00 | 6,994.09 | 29,718 |
← NewerPage 21 of 21 · 1,245 trading days
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.