KISCO Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9,960.00	10,130.00	9,960.00	10,000.00	10,000.00	9,485
2026-01-19	9,880.00	10,080.00	9,880.00	10,080.00	10,080.00	51,397
2026-01-16	9,990.00	10,050.00	9,690.00	9,950.00	9,950.00	75,634
2026-01-15	9,910.00	10,010.00	9,860.00	9,890.00	9,890.00	72,103
2026-01-14	9,940.00	9,990.00	9,880.00	9,990.00	9,990.00	19,240
2026-01-13	9,890.00	9,950.00	9,870.00	9,880.00	9,880.00	61,491
2026-01-12	9,770.00	9,990.00	9,770.00	9,890.00	9,890.00	74,428
2026-01-09	9,900.00	9,910.00	9,710.00	9,710.00	9,710.00	79,026
2026-01-08	9,870.00	9,930.00	9,680.00	9,740.00	9,740.00	75,911
2026-01-07	9,890.00	9,940.00	9,820.00	9,900.00	9,900.00	46,604
2026-01-06	9,870.00	9,940.00	9,810.00	9,900.00	9,900.00	22,385
2026-01-05	9,800.00	9,940.00	9,730.00	9,780.00	9,780.00	74,121
2026-01-02	9,930.00	10,020.00	9,800.00	9,800.00	9,800.00	52,619
2025-12-30	9,900.00	9,990.00	9,690.00	9,930.00	9,930.00	51,779
2025-12-29	10,230.00	10,270.00	9,620.00	9,990.00	9,990.00	31,993
2025-12-26	10,150.00	10,370.00	10,100.00	10,350.00	10,000.00	55,992
2025-12-24	10,030.00	10,240.00	9,990.00	10,180.00	9,835.75	34,678
2025-12-23	9,990.00	10,030.00	9,970.00	10,020.00	9,681.16	13,543
2025-12-22	10,060.00	10,060.00	9,970.00	9,990.00	9,652.17	8,436
2025-12-19	10,100.00	10,100.00	9,970.00	10,010.00	9,671.50	7,169
2025-12-18	10,040.00	10,060.00	9,960.00	9,990.00	9,652.17	31,812
2025-12-17	9,990.00	10,060.00	9,970.00	10,040.00	9,700.48	11,129
2025-12-16	9,970.00	10,030.00	9,960.00	10,020.00	9,681.16	12,723
2025-12-15	10,000.00	10,100.00	9,960.00	9,990.00	9,652.17	10,899
2025-12-12	9,970.00	10,020.00	9,970.00	9,990.00	9,652.17	5,996
2025-12-11	10,090.00	10,090.00	9,940.00	9,970.00	9,632.85	24,456
2025-12-10	10,010.00	10,040.00	9,980.00	9,990.00	9,652.17	13,413
2025-12-09	10,000.00	10,020.00	9,930.00	10,010.00	9,671.50	12,088
2025-12-08	10,000.00	10,020.00	9,960.00	10,000.00	9,661.84	14,205
2025-12-05	10,100.00	10,100.00	9,990.00	10,000.00	9,661.84	14,002
2025-12-04	10,080.00	10,080.00	9,990.00	10,050.00	9,710.14	14,021
2025-12-03	10,100.00	10,100.00	9,990.00	10,010.00	9,671.50	14,799
2025-12-02	10,000.00	10,070.00	9,960.00	10,000.00	9,661.84	8,499
2025-12-01	10,000.00	10,080.00	9,990.00	10,000.00	9,661.84	12,437
2025-11-28	10,010.00	10,090.00	9,980.00	10,080.00	9,739.13	54,873
2025-11-27	9,910.00	10,000.00	9,910.00	9,990.00	9,652.17	8,389
2025-11-26	9,760.00	9,980.00	9,620.00	9,910.00	9,574.88	49,732
2025-11-25	9,620.00	9,820.00	9,620.00	9,760.00	9,429.95	17,375
2025-11-24	9,880.00	9,880.00	9,620.00	9,620.00	9,294.69	53,721
2025-11-21	9,890.00	10,000.00	9,780.00	9,830.00	9,497.58	28,200
2025-11-20	9,980.00	10,010.00	9,890.00	9,890.00	9,555.56	23,481
2025-11-19	10,020.00	10,160.00	9,800.00	9,940.00	9,603.86	48,392
2025-11-18	10,160.00	10,200.00	10,020.00	10,020.00	9,681.16	28,648
2025-11-17	10,200.00	10,200.00	10,100.00	10,170.00	9,826.09	24,384
2025-11-14	10,190.00	10,200.00	10,080.00	10,170.00	9,826.09	16,259
2025-11-13	10,180.00	10,250.00	10,130.00	10,200.00	9,855.07	12,111
2025-11-12	10,250.00	10,250.00	10,160.00	10,180.00	9,835.75	24,917
2025-11-11	10,070.00	10,240.00	10,070.00	10,160.00	9,816.43	57,214
2025-11-10	10,170.00	10,220.00	10,010.00	10,140.00	9,797.10	54,473
2025-11-07	10,060.00	10,130.00	10,000.00	10,120.00	9,777.78	16,311
2025-11-06	10,010.00	10,120.00	10,010.00	10,060.00	9,719.81	32,544
2025-11-05	9,960.00	10,120.00	9,860.00	10,010.00	9,671.50	51,109
2025-11-04	9,960.00	10,080.00	9,930.00	9,950.00	9,613.53	30,880
2025-11-03	10,020.00	10,050.00	9,950.00	9,960.00	9,623.19	47,482
2025-10-31	10,050.00	10,050.00	9,980.00	10,020.00	9,681.16	17,078
2025-10-30	10,280.00	10,280.00	10,050.00	10,050.00	9,710.14	21,924
2025-10-29	10,140.00	10,290.00	10,070.00	10,280.00	9,932.37	26,128
2025-10-28	10,100.00	10,150.00	10,000.00	10,090.00	9,748.79	30,977
2025-10-27	10,090.00	10,270.00	10,000.00	10,100.00	9,758.45	22,947
2025-10-24	10,140.00	10,140.00	10,010.00	10,040.00	9,700.48	73,239

← NewerPage 4 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.