KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,530.00 | 8,530.00 | 8,360.00 | 8,390.00 | 7,784.92 | 12,164 |
| 2025-04-23 | 8,340.00 | 8,500.00 | 8,260.00 | 8,450.00 | 7,840.59 | 37,410 |
| 2025-04-22 | 8,210.00 | 8,350.00 | 8,200.00 | 8,340.00 | 7,738.53 | 31,211 |
| 2025-04-21 | 8,280.00 | 8,320.00 | 8,120.00 | 8,300.00 | 7,701.41 | 13,302 |
| 2025-04-18 | 8,180.00 | 8,270.00 | 7,900.00 | 8,270.00 | 7,673.58 | 30,922 |
| 2025-04-17 | 8,090.00 | 8,250.00 | 8,000.00 | 8,180.00 | 7,590.07 | 19,808 |
| 2025-04-16 | 8,150.00 | 8,150.00 | 7,980.00 | 8,090.00 | 7,506.56 | 24,594 |
| 2025-04-15 | 7,990.00 | 8,150.00 | 7,910.00 | 8,140.00 | 7,552.95 | 34,349 |
| 2025-04-14 | 7,900.00 | 8,030.00 | 7,850.00 | 7,990.00 | 7,413.77 | 18,362 |
| 2025-04-11 | 7,550.00 | 7,870.00 | 7,530.00 | 7,850.00 | 7,283.87 | 25,855 |
| 2025-04-10 | 7,450.00 | 7,640.00 | 7,420.00 | 7,640.00 | 7,089.01 | 17,937 |
| 2025-04-09 | 7,310.00 | 7,390.00 | 7,250.00 | 7,340.00 | 6,810.65 | 14,921 |
| 2025-04-08 | 7,570.00 | 7,680.00 | 7,350.00 | 7,400.00 | 6,866.32 | 58,211 |
| 2025-04-07 | 7,610.00 | 7,760.00 | 7,470.00 | 7,570.00 | 7,024.06 | 43,543 |
| 2025-04-04 | 7,940.00 | 7,980.00 | 7,690.00 | 7,790.00 | 7,228.19 | 47,970 |
| 2025-04-03 | 7,910.00 | 8,050.00 | 7,810.00 | 7,950.00 | 7,376.65 | 25,929 |
| 2025-04-02 | 8,100.00 | 8,100.00 | 7,820.00 | 7,930.00 | 7,358.10 | 14,769 |
| 2025-04-01 | 7,880.00 | 8,060.00 | 7,880.00 | 8,060.00 | 7,478.72 | 18,966 |
| 2025-03-31 | 7,990.00 | 8,000.00 | 7,720.00 | 7,870.00 | 7,302.42 | 20,309 |
| 2025-03-28 | 8,090.00 | 8,130.00 | 7,960.00 | 7,990.00 | 7,413.77 | 44,311 |
| 2025-03-27 | 8,050.00 | 8,160.00 | 7,970.00 | 8,100.00 | 7,515.84 | 8,921 |
| 2025-03-26 | 8,050.00 | 8,100.00 | 8,000.00 | 8,010.00 | 7,432.33 | 15,078 |
| 2025-03-25 | 8,190.00 | 8,230.00 | 7,970.00 | 8,050.00 | 7,469.44 | 15,289 |
| 2025-03-24 | 8,100.00 | 8,210.00 | 8,040.00 | 8,190.00 | 7,599.35 | 20,663 |
| 2025-03-21 | 8,130.00 | 8,250.00 | 8,040.00 | 8,060.00 | 7,478.72 | 74,180 |
| 2025-03-20 | 8,120.00 | 8,250.00 | 8,090.00 | 8,150.00 | 7,562.23 | 26,365 |
| 2025-03-19 | 8,130.00 | 8,280.00 | 8,110.00 | 8,110.00 | 7,525.11 | 25,186 |
| 2025-03-18 | 8,090.00 | 8,140.00 | 7,970.00 | 8,040.00 | 7,460.16 | 16,459 |
| 2025-03-17 | 7,950.00 | 8,060.00 | 7,950.00 | 8,020.00 | 7,441.61 | 6,456 |
| 2025-03-14 | 8,140.00 | 8,140.00 | 7,990.00 | 8,000.00 | 7,423.05 | 14,616 |
| 2025-03-13 | 8,050.00 | 8,150.00 | 8,010.00 | 8,030.00 | 7,450.88 | 12,180 |
| 2025-03-12 | 8,030.00 | 8,140.00 | 7,980.00 | 8,120.00 | 7,534.39 | 31,513 |
| 2025-03-11 | 8,200.00 | 8,230.00 | 7,990.00 | 8,100.00 | 7,515.84 | 34,963 |
| 2025-03-10 | 8,600.00 | 8,650.00 | 8,200.00 | 8,230.00 | 7,636.46 | 37,085 |
| 2025-03-07 | 8,130.00 | 8,630.00 | 8,070.00 | 8,410.00 | 7,803.48 | 111,383 |
| 2025-03-06 | 8,120.00 | 8,340.00 | 8,050.00 | 8,150.00 | 7,562.23 | 43,861 |
| 2025-03-05 | 8,000.00 | 8,140.00 | 7,950.00 | 8,080.00 | 7,497.28 | 21,529 |
| 2025-03-04 | 8,020.00 | 8,250.00 | 7,960.00 | 8,090.00 | 7,506.56 | 55,894 |
| 2025-02-28 | 8,030.00 | 8,080.00 | 7,930.00 | 7,960.00 | 7,385.93 | 10,830 |
| 2025-02-27 | 8,080.00 | 8,080.00 | 7,900.00 | 8,020.00 | 7,441.61 | 14,587 |
| 2025-02-26 | 8,050.00 | 8,140.00 | 7,940.00 | 8,000.00 | 7,423.05 | 11,074 |
| 2025-02-25 | 8,180.00 | 8,180.00 | 7,970.00 | 8,050.00 | 7,469.44 | 19,979 |
| 2025-02-24 | 8,110.00 | 8,160.00 | 7,960.00 | 8,100.00 | 7,515.84 | 22,832 |
| 2025-02-21 | 7,880.00 | 8,250.00 | 7,850.00 | 8,110.00 | 7,525.11 | 99,661 |
| 2025-02-20 | 7,900.00 | 7,900.00 | 7,770.00 | 7,850.00 | 7,283.87 | 20,996 |
| 2025-02-19 | 7,890.00 | 7,900.00 | 7,740.00 | 7,850.00 | 7,283.87 | 30,540 |
| 2025-02-18 | 7,910.00 | 7,910.00 | 7,800.00 | 7,860.00 | 7,293.14 | 12,202 |
| 2025-02-17 | 7,720.00 | 7,880.00 | 7,630.00 | 7,880.00 | 7,311.70 | 30,279 |
| 2025-02-14 | 7,730.00 | 7,730.00 | 7,640.00 | 7,650.00 | 7,098.29 | 19,478 |
| 2025-02-13 | 7,750.00 | 7,750.00 | 7,660.00 | 7,730.00 | 7,172.52 | 22,743 |
| 2025-02-12 | 7,770.00 | 7,770.00 | 7,710.00 | 7,710.00 | 7,153.96 | 19,289 |
| 2025-02-11 | 7,910.00 | 7,940.00 | 7,730.00 | 7,780.00 | 7,218.91 | 41,517 |
| 2025-02-10 | 7,960.00 | 7,960.00 | 7,750.00 | 7,780.00 | 7,218.91 | 16,757 |
| 2025-02-07 | 7,650.00 | 7,910.00 | 7,650.00 | 7,880.00 | 7,311.70 | 21,342 |
| 2025-02-06 | 7,920.00 | 7,920.00 | 7,760.00 | 7,830.00 | 7,265.31 | 7,136 |
| 2025-02-05 | 7,730.00 | 7,830.00 | 7,730.00 | 7,800.00 | 7,237.47 | 8,625 |
| 2025-02-04 | 7,710.00 | 7,960.00 | 7,670.00 | 7,730.00 | 7,172.52 | 21,138 |
| 2025-02-03 | 7,990.00 | 7,990.00 | 7,730.00 | 7,790.00 | 7,228.19 | 6,190 |
| 2025-01-31 | 7,840.00 | 7,960.00 | 7,760.00 | 7,900.00 | 7,330.26 | 6,293 |
| 2025-01-24 | 7,770.00 | 7,960.00 | 7,730.00 | 7,840.00 | 7,274.59 | 4,967 |
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.