KISCO Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10,100.00	10,280.00	10,030.00	10,200.00	10,200.00	57,530
2026-04-17	10,160.00	10,200.00	10,050.00	10,130.00	10,130.00	49,688
2026-04-16	10,200.00	10,200.00	10,000.00	10,070.00	10,070.00	89,717
2026-04-15	10,340.00	10,340.00	10,000.00	10,200.00	10,200.00	53,995
2026-04-14	10,460.00	10,580.00	9,880.00	10,350.00	10,350.00	111,088
2026-04-13	10,420.00	10,710.00	10,110.00	10,510.00	10,510.00	218,109
2026-04-10	10,850.00	10,880.00	10,150.00	10,370.00	10,370.00	383,141
2026-04-09	9,570.00	10,520.00	9,420.00	9,730.00	9,730.00	268,893
2026-04-08	9,400.00	9,530.00	9,340.00	9,490.00	9,490.00	37,708
2026-04-07	9,340.00	9,900.00	9,200.00	9,340.00	9,340.00	60,487
2026-04-06	9,380.00	9,660.00	9,180.00	9,300.00	9,300.00	108,675
2026-04-03	11,000.00	11,000.00	9,310.00	9,390.00	9,390.00	443,826
2026-04-02	9,220.00	9,290.00	9,040.00	9,090.00	9,090.00	42,426
2026-04-01	9,210.00	9,320.00	8,460.00	9,030.00	9,030.00	14,513
2026-03-31	9,050.00	9,160.00	8,930.00	8,950.00	8,950.00	13,683
2026-03-30	9,180.00	9,300.00	8,970.00	9,060.00	9,060.00	7,744
2026-03-27	9,180.00	9,550.00	9,020.00	9,180.00	9,180.00	22,226
2026-03-26	9,350.00	9,350.00	9,160.00	9,250.00	9,250.00	10,221
2026-03-25	9,280.00	9,410.00	9,240.00	9,350.00	9,350.00	25,076
2026-03-24	9,380.00	9,390.00	9,200.00	9,350.00	9,350.00	10,372
2026-03-23	9,450.00	9,450.00	9,230.00	9,320.00	9,320.00	17,295
2026-03-20	9,510.00	9,600.00	9,390.00	9,400.00	9,400.00	17,253
2026-03-19	9,400.00	9,560.00	9,320.00	9,530.00	9,530.00	22,639
2026-03-18	9,460.00	9,500.00	9,340.00	9,400.00	9,400.00	14,478
2026-03-17	9,730.00	9,730.00	9,270.00	9,390.00	9,390.00	17,781
2026-03-16	9,230.00	9,475.00	9,200.00	9,250.00	9,250.00	22,700
2026-03-13	9,500.00	9,540.00	9,320.00	9,360.00	9,360.00	12,015
2026-03-12	9,580.00	9,640.00	9,270.00	9,500.00	9,500.00	40,924
2026-03-11	9,390.00	9,440.00	9,190.00	9,250.00	9,250.00	15,879
2026-03-10	9,230.00	9,460.00	9,160.00	9,180.00	9,180.00	18,644
2026-03-09	9,580.00	9,580.00	9,100.00	9,170.00	9,170.00	18,627
2026-03-06	9,530.00	9,690.00	9,300.00	9,600.00	9,600.00	42,506
2026-03-05	9,270.00	9,900.00	9,270.00	9,450.00	9,450.00	29,269
2026-03-04	9,460.00	9,760.00	9,020.00	9,020.00	9,020.00	56,845
2026-03-03	10,090.00	10,190.00	9,800.00	9,850.00	9,850.00	91,435
2026-02-27	9,640.00	11,510.00	9,440.00	10,200.00	10,200.00	555,640
2026-02-26	9,870.00	9,870.00	9,500.00	9,500.00	9,500.00	33,735
2026-02-25	9,830.00	9,930.00	9,760.00	9,800.00	9,800.00	19,626
2026-02-24	9,780.00	9,940.00	9,700.00	9,900.00	9,900.00	48,971
2026-02-23	9,490.00	9,730.00	9,450.00	9,730.00	9,730.00	27,981
2026-02-20	9,550.00	9,550.00	9,390.00	9,450.00	9,450.00	23,791
2026-02-19	9,550.00	9,600.00	9,450.00	9,510.00	9,510.00	20,453
2026-02-13	9,430.00	9,540.00	9,310.00	9,480.00	9,480.00	29,255
2026-02-12	9,480.00	9,480.00	9,310.00	9,440.00	9,440.00	16,685
2026-02-11	9,440.00	9,450.00	9,230.00	9,360.00	9,360.00	17,020
2026-02-10	9,300.00	9,390.00	9,220.00	9,260.00	9,260.00	38,064
2026-02-09	9,240.00	9,320.00	9,050.00	9,200.00	9,200.00	38,631
2026-02-06	10,140.00	10,380.00	9,050.00	9,240.00	9,240.00	220,551
2026-02-05	9,260.00	9,360.00	8,950.00	8,970.00	8,970.00	73,451
2026-02-04	9,180.00	9,370.00	9,160.00	9,220.00	9,220.00	18,086
2026-02-03	9,490.00	9,490.00	9,170.00	9,180.00	9,180.00	26,207
2026-02-02	9,370.00	9,390.00	9,200.00	9,270.00	9,270.00	17,927
2026-01-30	9,540.00	9,690.00	9,360.00	9,360.00	9,360.00	34,647
2026-01-29	9,560.00	9,670.00	9,300.00	9,530.00	9,530.00	46,974
2026-01-28	9,850.00	9,850.00	9,550.00	9,640.00	9,640.00	49,053
2026-01-27	9,950.00	10,070.00	9,780.00	9,810.00	9,810.00	24,966
2026-01-26	9,860.00	10,030.00	9,860.00	10,000.00	10,000.00	14,251
2026-01-23	10,000.00	10,080.00	9,920.00	9,930.00	9,930.00	59,265
2026-01-22	9,900.00	10,020.00	9,900.00	9,990.00	9,990.00	58,223
2026-01-21	9,990.00	10,170.00	9,970.00	9,970.00	9,970.00	38,747

← NewerPage 3 of 21 · 1,248 trading daysOlder →

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.