KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,860.00 | 7,880.00 | 7,770.00 | 7,830.00 | 7,265.31 | 7,622 |
| 2025-01-22 | 7,800.00 | 7,930.00 | 7,770.00 | 7,890.00 | 7,320.98 | 8,765 |
| 2025-01-21 | 7,880.00 | 7,880.00 | 7,800.00 | 7,800.00 | 7,237.47 | 6,643 |
| 2025-01-20 | 7,920.00 | 7,920.00 | 7,780.00 | 7,790.00 | 7,228.19 | 10,531 |
| 2025-01-17 | 7,850.00 | 7,870.00 | 7,790.00 | 7,870.00 | 7,302.42 | 7,926 |
| 2025-01-16 | 7,800.00 | 7,930.00 | 7,740.00 | 7,820.00 | 7,256.03 | 24,798 |
| 2025-01-15 | 8,010.00 | 8,100.00 | 7,770.00 | 7,780.00 | 7,218.91 | 39,149 |
| 2025-01-14 | 8,130.00 | 8,210.00 | 8,010.00 | 8,010.00 | 7,432.33 | 13,090 |
| 2025-01-13 | 8,190.00 | 8,190.00 | 8,050.00 | 8,050.00 | 7,469.44 | 9,923 |
| 2025-01-10 | 8,200.00 | 8,300.00 | 8,030.00 | 8,130.00 | 7,543.67 | 6,587 |
| 2025-01-09 | 8,120.00 | 8,370.00 | 8,110.00 | 8,190.00 | 7,599.35 | 13,471 |
| 2025-01-08 | 8,090.00 | 8,190.00 | 8,030.00 | 8,150.00 | 7,562.23 | 7,400 |
| 2025-01-07 | 8,070.00 | 8,200.00 | 8,000.00 | 8,090.00 | 7,506.56 | 12,823 |
| 2025-01-06 | 8,000.00 | 8,080.00 | 7,980.00 | 8,050.00 | 7,469.44 | 8,020 |
| 2025-01-03 | 8,000.00 | 8,090.00 | 7,940.00 | 8,040.00 | 7,460.16 | 28,664 |
| 2025-01-02 | 8,380.00 | 8,440.00 | 7,980.00 | 7,990.00 | 7,413.77 | 44,126 |
| 2024-12-30 | 8,640.00 | 8,640.00 | 8,160.00 | 8,380.00 | 7,775.64 | 42,796 |
| 2024-12-27 | 8,900.00 | 9,280.00 | 8,030.00 | 8,650.00 | 8,026.17 | 178,011 |
| 2024-12-26 | 9,640.00 | 9,880.00 | 9,600.00 | 9,830.00 | 8,378.77 | 41,504 |
| 2024-12-24 | 9,680.00 | 9,790.00 | 9,470.00 | 9,610.00 | 8,191.24 | 25,708 |
| 2024-12-23 | 9,410.00 | 9,730.00 | 9,330.00 | 9,720.00 | 8,285.00 | 45,018 |
| 2024-12-20 | 9,520.00 | 9,610.00 | 9,330.00 | 9,330.00 | 7,952.58 | 293,929 |
| 2024-12-19 | 9,640.00 | 9,640.00 | 9,420.00 | 9,480.00 | 8,080.44 | 16,653 |
| 2024-12-18 | 9,660.00 | 9,780.00 | 9,500.00 | 9,570.00 | 8,157.15 | 26,966 |
| 2024-12-17 | 9,780.00 | 9,790.00 | 9,470.00 | 9,660.00 | 8,233.86 | 68,598 |
| 2024-12-16 | 9,810.00 | 9,960.00 | 9,720.00 | 9,770.00 | 8,327.62 | 65,351 |
| 2024-12-13 | 9,700.00 | 11,880.00 | 9,360.00 | 9,780.00 | 8,336.15 | 685,899 |
| 2024-12-12 | 9,090.00 | 9,460.00 | 9,010.00 | 9,360.00 | 7,978.15 | 37,838 |
| 2024-12-11 | 8,860.00 | 9,100.00 | 8,860.00 | 9,080.00 | 7,739.49 | 13,951 |
| 2024-12-10 | 8,860.00 | 9,100.00 | 8,790.00 | 8,860.00 | 7,551.97 | 27,498 |
| 2024-12-09 | 8,960.00 | 8,960.00 | 8,700.00 | 8,860.00 | 7,551.97 | 12,680 |
| 2024-12-06 | 9,050.00 | 9,050.00 | 8,770.00 | 8,960.00 | 7,637.21 | 26,834 |
| 2024-12-05 | 8,940.00 | 9,130.00 | 8,810.00 | 9,030.00 | 7,696.87 | 19,411 |
| 2024-12-04 | 8,850.00 | 9,090.00 | 8,650.00 | 8,970.00 | 7,645.73 | 21,214 |
| 2024-12-03 | 8,780.00 | 8,900.00 | 8,690.00 | 8,870.00 | 7,560.49 | 12,660 |
| 2024-12-02 | 8,820.00 | 8,950.00 | 8,670.00 | 8,680.00 | 7,398.54 | 29,249 |
| 2024-11-29 | 9,000.00 | 9,000.00 | 8,800.00 | 8,850.00 | 7,543.45 | 14,712 |
| 2024-11-28 | 9,070.00 | 9,070.00 | 8,940.00 | 8,940.00 | 7,620.16 | 16,760 |
| 2024-11-27 | 9,170.00 | 9,170.00 | 9,010.00 | 9,070.00 | 7,730.97 | 12,049 |
| 2024-11-26 | 9,100.00 | 9,180.00 | 9,060.00 | 9,140.00 | 7,790.63 | 14,156 |
| 2024-11-25 | 9,050.00 | 9,190.00 | 8,960.00 | 9,070.00 | 7,730.97 | 14,376 |
| 2024-11-22 | 8,960.00 | 9,030.00 | 8,900.00 | 8,950.00 | 7,628.68 | 13,001 |
| 2024-11-21 | 9,040.00 | 9,150.00 | 8,960.00 | 8,960.00 | 7,637.21 | 27,765 |
| 2024-11-20 | 8,920.00 | 9,110.00 | 8,870.00 | 9,040.00 | 7,705.40 | 12,778 |
| 2024-11-19 | 9,400.00 | 9,400.00 | 8,960.00 | 9,000.00 | 7,671.30 | 17,299 |
| 2024-11-18 | 8,950.00 | 9,290.00 | 8,490.00 | 9,200.00 | 7,841.77 | 43,500 |
| 2024-11-15 | 8,770.00 | 9,050.00 | 8,740.00 | 8,840.00 | 7,534.92 | 52,997 |
| 2024-11-14 | 8,890.00 | 8,980.00 | 8,730.00 | 8,880.00 | 7,569.02 | 32,727 |
| 2024-11-13 | 8,990.00 | 9,140.00 | 8,700.00 | 8,860.00 | 7,551.97 | 49,450 |
| 2024-11-12 | 9,210.00 | 9,370.00 | 8,970.00 | 9,090.00 | 7,748.01 | 32,724 |
| 2024-11-11 | 9,220.00 | 9,310.00 | 9,070.00 | 9,310.00 | 7,935.53 | 53,287 |
| 2024-11-08 | 9,240.00 | 9,320.00 | 9,180.00 | 9,220.00 | 7,858.82 | 26,639 |
| 2024-11-07 | 9,180.00 | 9,300.00 | 9,140.00 | 9,220.00 | 7,858.82 | 37,328 |
| 2024-11-06 | 9,370.00 | 9,370.00 | 9,120.00 | 9,210.00 | 7,850.30 | 38,811 |
| 2024-11-05 | 9,220.00 | 9,340.00 | 9,150.00 | 9,320.00 | 7,944.06 | 27,970 |
| 2024-11-04 | 9,350.00 | 9,350.00 | 9,110.00 | 9,230.00 | 7,867.35 | 21,892 |
| 2024-11-01 | 8,910.00 | 9,220.00 | 8,680.00 | 9,220.00 | 7,858.82 | 75,507 |
| 2024-10-31 | 8,500.00 | 8,920.00 | 8,290.00 | 8,920.00 | 7,603.11 | 100,232 |
| 2024-10-30 | 8,170.00 | 8,500.00 | 8,080.00 | 8,440.00 | 7,193.98 | 78,991 |
| 2024-10-29 | 8,000.00 | 8,170.00 | 8,000.00 | 8,050.00 | 6,861.55 | 8,713 |
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.