KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,760.00 | 9,770.00 | 9,370.00 | 9,450.00 | 9,130.43 | 18,030 |
| 2025-07-23 | 9,590.00 | 9,730.00 | 9,410.00 | 9,520.00 | 9,198.07 | 23,321 |
| 2025-07-22 | 9,710.00 | 9,730.00 | 9,510.00 | 9,580.00 | 9,256.04 | 10,953 |
| 2025-07-21 | 9,740.00 | 9,780.00 | 9,630.00 | 9,670.00 | 9,343.00 | 16,757 |
| 2025-07-18 | 9,610.00 | 9,730.00 | 9,520.00 | 9,680.00 | 9,352.66 | 25,376 |
| 2025-07-17 | 9,880.00 | 9,880.00 | 9,510.00 | 9,600.00 | 9,275.36 | 32,194 |
| 2025-07-16 | 9,660.00 | 10,000.00 | 9,560.00 | 9,840.00 | 9,507.25 | 88,005 |
| 2025-07-15 | 9,670.00 | 9,700.00 | 9,530.00 | 9,660.00 | 9,333.33 | 14,861 |
| 2025-07-14 | 9,600.00 | 9,720.00 | 9,500.00 | 9,650.00 | 9,323.67 | 38,069 |
| 2025-07-11 | 9,590.00 | 9,670.00 | 9,520.00 | 9,600.00 | 9,275.36 | 38,248 |
| 2025-07-10 | 9,760.00 | 9,760.00 | 9,460.00 | 9,560.00 | 9,236.72 | 27,756 |
| 2025-07-09 | 9,450.00 | 9,770.00 | 9,350.00 | 9,670.00 | 9,343.00 | 79,223 |
| 2025-07-08 | 9,390.00 | 9,540.00 | 9,310.00 | 9,440.00 | 9,120.77 | 39,699 |
| 2025-07-07 | 9,380.00 | 9,500.00 | 9,250.00 | 9,440.00 | 9,120.77 | 31,638 |
| 2025-07-04 | 9,370.00 | 9,490.00 | 9,250.00 | 9,360.00 | 9,043.48 | 29,774 |
| 2025-07-03 | 9,200.00 | 9,400.00 | 9,110.00 | 9,370.00 | 9,053.14 | 49,564 |
| 2025-07-02 | 9,250.00 | 9,260.00 | 8,970.00 | 9,050.00 | 8,743.96 | 20,303 |
| 2025-07-01 | 9,000.00 | 9,250.00 | 9,000.00 | 9,140.00 | 8,830.92 | 30,865 |
| 2025-06-30 | 9,010.00 | 9,110.00 | 8,950.00 | 9,000.00 | 8,695.65 | 18,693 |
| 2025-06-27 | 9,050.00 | 9,090.00 | 8,920.00 | 9,010.00 | 8,705.31 | 14,338 |
| 2025-06-26 | 9,090.00 | 9,220.00 | 8,940.00 | 8,950.00 | 8,647.34 | 78,600 |
| 2025-06-25 | 9,350.00 | 9,350.00 | 9,080.00 | 9,080.00 | 8,772.95 | 51,001 |
| 2025-06-24 | 9,240.00 | 9,430.00 | 9,120.00 | 9,290.00 | 8,975.85 | 62,063 |
| 2025-06-23 | 9,280.00 | 9,290.00 | 9,090.00 | 9,240.00 | 8,927.54 | 36,599 |
| 2025-06-20 | 9,530.00 | 9,530.00 | 9,190.00 | 9,290.00 | 8,975.85 | 94,652 |
| 2025-06-19 | 9,700.00 | 9,700.00 | 9,260.00 | 9,530.00 | 9,207.73 | 123,345 |
| 2025-06-18 | 9,960.00 | 10,130.00 | 9,910.00 | 10,090.00 | 9,362.32 | 143,468 |
| 2025-06-17 | 9,910.00 | 10,080.00 | 9,870.00 | 9,960.00 | 9,241.69 | 72,098 |
| 2025-06-16 | 9,860.00 | 10,030.00 | 9,800.00 | 9,880.00 | 9,167.46 | 55,153 |
| 2025-06-13 | 10,000.00 | 10,010.00 | 9,640.00 | 9,820.00 | 9,111.79 | 71,108 |
| 2025-06-12 | 10,000.00 | 10,120.00 | 9,820.00 | 9,820.00 | 9,111.79 | 52,761 |
| 2025-06-11 | 9,950.00 | 10,040.00 | 9,760.00 | 10,000.00 | 9,278.81 | 65,045 |
| 2025-06-10 | 9,770.00 | 9,940.00 | 9,600.00 | 9,800.00 | 9,093.23 | 67,862 |
| 2025-06-09 | 9,680.00 | 9,860.00 | 9,680.00 | 9,760.00 | 9,056.12 | 36,882 |
| 2025-06-05 | 9,250.00 | 9,650.00 | 9,170.00 | 9,590.00 | 8,898.38 | 69,567 |
| 2025-06-04 | 8,970.00 | 9,360.00 | 8,970.00 | 9,260.00 | 8,592.18 | 25,730 |
| 2025-06-02 | 9,180.00 | 9,190.00 | 8,880.00 | 8,950.00 | 8,304.53 | 43,414 |
| 2025-05-30 | 9,500.00 | 9,510.00 | 9,150.00 | 9,290.00 | 8,620.01 | 24,658 |
| 2025-05-29 | 9,450.00 | 9,500.00 | 9,140.00 | 9,490.00 | 8,805.59 | 34,327 |
| 2025-05-28 | 9,200.00 | 9,450.00 | 9,140.00 | 9,350.00 | 8,675.69 | 108,681 |
| 2025-05-27 | 9,000.00 | 9,210.00 | 8,990.00 | 9,180.00 | 8,517.95 | 31,746 |
| 2025-05-26 | 8,990.00 | 9,090.00 | 8,950.00 | 8,980.00 | 8,332.37 | 10,822 |
| 2025-05-23 | 8,970.00 | 9,150.00 | 8,960.00 | 9,000.00 | 8,350.93 | 31,721 |
| 2025-05-22 | 9,000.00 | 9,100.00 | 8,700.00 | 8,970.00 | 8,323.09 | 15,562 |
| 2025-05-21 | 9,110.00 | 9,150.00 | 8,980.00 | 9,000.00 | 8,350.93 | 9,479 |
| 2025-05-20 | 8,860.00 | 9,130.00 | 8,800.00 | 9,120.00 | 8,462.27 | 55,163 |
| 2025-05-19 | 8,670.00 | 8,940.00 | 8,530.00 | 8,920.00 | 8,276.70 | 84,543 |
| 2025-05-16 | 8,710.00 | 8,800.00 | 8,560.00 | 8,670.00 | 8,044.73 | 36,052 |
| 2025-05-15 | 8,550.00 | 8,800.00 | 8,430.00 | 8,790.00 | 8,156.07 | 67,624 |
| 2025-05-14 | 8,210.00 | 8,540.00 | 8,180.00 | 8,540.00 | 7,924.10 | 72,977 |
| 2025-05-13 | 8,270.00 | 8,270.00 | 8,150.00 | 8,210.00 | 7,617.90 | 17,160 |
| 2025-05-12 | 8,200.00 | 8,280.00 | 8,130.00 | 8,200.00 | 7,608.62 | 14,073 |
| 2025-05-09 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,608.62 | 15,316 |
| 2025-05-08 | 8,350.00 | 8,390.00 | 8,230.00 | 8,300.00 | 7,701.41 | 14,858 |
| 2025-05-07 | 8,520.00 | 8,520.00 | 8,210.00 | 8,350.00 | 7,747.81 | 18,257 |
| 2025-05-02 | 8,550.00 | 8,550.00 | 8,410.00 | 8,440.00 | 7,831.32 | 14,126 |
| 2025-04-30 | 8,510.00 | 8,530.00 | 8,430.00 | 8,520.00 | 7,905.55 | 17,221 |
| 2025-04-29 | 8,420.00 | 8,500.00 | 8,310.00 | 8,500.00 | 7,886.99 | 17,149 |
| 2025-04-28 | 8,400.00 | 8,490.00 | 8,350.00 | 8,480.00 | 7,868.43 | 26,263 |
| 2025-04-25 | 8,480.00 | 8,480.00 | 8,220.00 | 8,450.00 | 7,840.59 | 25,558 |
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.