KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 10,240.00 | 10,380.00 | 10,080.00 | 10,090.00 | 9,748.79 | 39,273 |
| 2025-10-22 | 10,120.00 | 10,270.00 | 10,120.00 | 10,240.00 | 9,893.72 | 29,053 |
| 2025-10-21 | 10,120.00 | 10,260.00 | 10,110.00 | 10,190.00 | 9,845.41 | 13,735 |
| 2025-10-20 | 10,110.00 | 10,130.00 | 9,910.00 | 10,120.00 | 9,777.78 | 22,146 |
| 2025-10-17 | 10,160.00 | 10,170.00 | 10,000.00 | 10,100.00 | 9,758.45 | 35,637 |
| 2025-10-16 | 10,140.00 | 10,230.00 | 10,100.00 | 10,160.00 | 9,816.43 | 13,262 |
| 2025-10-15 | 10,260.00 | 10,260.00 | 10,130.00 | 10,140.00 | 9,797.10 | 10,173 |
| 2025-10-14 | 10,130.00 | 10,220.00 | 10,090.00 | 10,140.00 | 9,797.10 | 22,559 |
| 2025-10-13 | 10,040.00 | 10,170.00 | 9,890.00 | 10,130.00 | 9,787.44 | 39,345 |
| 2025-10-10 | 10,070.00 | 10,090.00 | 9,480.00 | 10,040.00 | 9,700.48 | 62,467 |
| 2025-10-06 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,758.45 | 5,492 |
| 2025-10-02 | 10,050.00 | 10,200.00 | 9,980.00 | 10,100.00 | 9,758.45 | 5,492 |
| 2025-10-01 | 10,250.00 | 10,250.00 | 9,980.00 | 10,040.00 | 9,700.48 | 21,131 |
| 2025-09-30 | 10,000.00 | 10,150.00 | 9,990.00 | 10,130.00 | 9,787.44 | 18,610 |
| 2025-09-29 | 10,200.00 | 10,250.00 | 9,990.00 | 10,000.00 | 9,661.84 | 14,037 |
| 2025-09-26 | 10,200.00 | 10,200.00 | 10,000.00 | 10,020.00 | 9,681.16 | 34,575 |
| 2025-09-25 | 10,070.00 | 10,300.00 | 10,070.00 | 10,160.00 | 9,816.43 | 33,021 |
| 2025-09-24 | 10,190.00 | 10,370.00 | 10,100.00 | 10,170.00 | 9,826.09 | 38,705 |
| 2025-09-23 | 10,440.00 | 10,500.00 | 10,170.00 | 10,260.00 | 9,913.04 | 40,433 |
| 2025-09-22 | 10,360.00 | 10,600.00 | 10,300.00 | 10,440.00 | 10,086.96 | 26,219 |
| 2025-09-19 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,009.66 | 0 |
| 2025-09-18 | 10,310.00 | 10,410.00 | 10,230.00 | 10,360.00 | 10,009.66 | 16,947 |
| 2025-09-17 | 10,370.00 | 10,400.00 | 10,230.00 | 10,360.00 | 10,009.66 | 31,409 |
| 2025-09-16 | 10,410.00 | 10,480.00 | 10,200.00 | 10,370.00 | 10,019.32 | 62,759 |
| 2025-09-15 | 10,040.00 | 10,500.00 | 9,940.00 | 10,410.00 | 10,057.97 | 112,592 |
| 2025-09-12 | 9,990.00 | 10,100.00 | 9,900.00 | 10,040.00 | 9,700.48 | 55,675 |
| 2025-09-11 | 10,030.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,565.22 | 84,671 |
| 2025-09-10 | 10,010.00 | 10,100.00 | 10,000.00 | 10,060.00 | 9,719.81 | 52,524 |
| 2025-09-09 | 10,000.00 | 10,100.00 | 9,880.00 | 10,010.00 | 9,671.50 | 50,856 |
| 2025-09-08 | 9,960.00 | 10,060.00 | 9,910.00 | 10,000.00 | 9,661.84 | 50,155 |
| 2025-09-05 | 9,980.00 | 10,000.00 | 9,820.00 | 9,960.00 | 9,623.19 | 29,683 |
| 2025-09-04 | 9,880.00 | 9,990.00 | 9,870.00 | 9,940.00 | 9,603.86 | 14,804 |
| 2025-09-03 | 9,830.00 | 9,960.00 | 9,800.00 | 9,880.00 | 9,545.89 | 18,260 |
| 2025-09-02 | 9,900.00 | 10,020.00 | 9,890.00 | 9,890.00 | 9,555.56 | 6,809 |
| 2025-09-01 | 9,940.00 | 10,020.00 | 9,900.00 | 9,900.00 | 9,565.22 | 40,740 |
| 2025-08-29 | 10,050.00 | 10,060.00 | 9,870.00 | 9,970.00 | 9,632.85 | 26,502 |
| 2025-08-28 | 9,850.00 | 10,000.00 | 9,780.00 | 9,980.00 | 9,642.51 | 27,249 |
| 2025-08-27 | 10,030.00 | 10,090.00 | 9,800.00 | 9,900.00 | 9,565.22 | 63,321 |
| 2025-08-26 | 10,100.00 | 10,100.00 | 9,950.00 | 10,040.00 | 9,700.48 | 41,094 |
| 2025-08-25 | 10,150.00 | 10,150.00 | 9,970.00 | 9,970.00 | 9,632.85 | 52,065 |
| 2025-08-22 | 10,090.00 | 10,150.00 | 9,950.00 | 10,110.00 | 9,768.12 | 67,362 |
| 2025-08-21 | 10,050.00 | 10,160.00 | 9,890.00 | 10,090.00 | 9,748.79 | 145,389 |
| 2025-08-20 | 9,700.00 | 10,080.00 | 9,180.00 | 10,040.00 | 9,700.48 | 496,701 |
| 2025-08-19 | 8,890.00 | 9,500.00 | 8,890.00 | 9,310.00 | 8,995.17 | 99,548 |
| 2025-08-18 | 8,890.00 | 8,890.00 | 8,750.00 | 8,860.00 | 8,560.39 | 22,538 |
| 2025-08-14 | 9,080.00 | 9,080.00 | 8,800.00 | 8,890.00 | 8,589.37 | 26,593 |
| 2025-08-13 | 9,170.00 | 9,170.00 | 8,710.00 | 8,980.00 | 8,676.33 | 54,699 |
| 2025-08-12 | 9,150.00 | 9,200.00 | 9,000.00 | 9,010.00 | 8,705.31 | 19,128 |
| 2025-08-11 | 9,020.00 | 9,070.00 | 8,890.00 | 9,050.00 | 8,743.96 | 19,965 |
| 2025-08-08 | 9,100.00 | 9,140.00 | 8,930.00 | 8,970.00 | 8,666.67 | 24,158 |
| 2025-08-07 | 9,140.00 | 9,140.00 | 8,920.00 | 9,040.00 | 8,734.30 | 16,811 |
| 2025-08-06 | 8,960.00 | 9,090.00 | 8,900.00 | 8,960.00 | 8,657.00 | 37,615 |
| 2025-08-05 | 9,040.00 | 9,070.00 | 8,850.00 | 8,960.00 | 8,657.00 | 22,796 |
| 2025-08-04 | 8,830.00 | 9,000.00 | 8,730.00 | 8,910.00 | 8,608.70 | 14,009 |
| 2025-08-01 | 9,260.00 | 9,280.00 | 8,790.00 | 8,830.00 | 8,531.40 | 67,448 |
| 2025-07-31 | 9,230.00 | 9,370.00 | 9,170.00 | 9,280.00 | 8,966.18 | 12,409 |
| 2025-07-30 | 9,330.00 | 9,350.00 | 9,180.00 | 9,230.00 | 8,917.87 | 12,843 |
| 2025-07-29 | 9,260.00 | 9,390.00 | 9,110.00 | 9,300.00 | 8,985.51 | 10,686 |
| 2025-07-28 | 9,500.00 | 9,500.00 | 9,000.00 | 9,270.00 | 8,956.52 | 28,221 |
| 2025-07-25 | 9,410.00 | 9,540.00 | 9,380.00 | 9,490.00 | 9,169.08 | 12,036 |
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.