KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,840.00 | 8,080.00 | 7,840.00 | 8,070.00 | 6,878.60 | 51,608 |
| 2024-10-25 | 8,070.00 | 8,100.00 | 7,770.00 | 7,810.00 | 6,656.98 | 29,099 |
| 2024-10-24 | 7,850.00 | 8,030.00 | 7,810.00 | 8,000.00 | 6,818.93 | 28,152 |
| 2024-10-23 | 7,770.00 | 7,950.00 | 7,760.00 | 7,870.00 | 6,708.13 | 15,397 |
| 2024-10-22 | 7,870.00 | 7,990.00 | 7,810.00 | 7,820.00 | 6,665.51 | 15,614 |
| 2024-10-21 | 7,850.00 | 8,010.00 | 7,850.00 | 8,000.00 | 6,818.93 | 14,541 |
| 2024-10-18 | 7,930.00 | 7,980.00 | 7,690.00 | 7,850.00 | 6,691.08 | 38,519 |
| 2024-10-17 | 8,020.00 | 8,060.00 | 7,930.00 | 7,980.00 | 6,801.89 | 16,149 |
| 2024-10-16 | 8,180.00 | 8,210.00 | 8,020.00 | 8,020.00 | 6,835.98 | 21,970 |
| 2024-10-15 | 8,310.00 | 8,330.00 | 8,150.00 | 8,180.00 | 6,972.36 | 24,300 |
| 2024-10-14 | 8,370.00 | 8,390.00 | 8,230.00 | 8,310.00 | 7,083.17 | 16,317 |
| 2024-10-11 | 8,450.00 | 8,470.00 | 8,290.00 | 8,370.00 | 7,134.31 | 17,542 |
| 2024-10-10 | 8,390.00 | 8,480.00 | 8,330.00 | 8,330.00 | 7,100.21 | 14,913 |
| 2024-10-08 | 8,470.00 | 8,550.00 | 8,300.00 | 8,390.00 | 7,151.36 | 32,194 |
| 2024-10-07 | 8,500.00 | 8,600.00 | 8,460.00 | 8,470.00 | 7,219.55 | 10,023 |
| 2024-10-04 | 8,650.00 | 8,870.00 | 8,490.00 | 8,500.00 | 7,245.12 | 37,382 |
| 2024-10-02 | 8,470.00 | 8,640.00 | 8,330.00 | 8,560.00 | 7,296.26 | 24,860 |
| 2024-09-30 | 8,480.00 | 8,500.00 | 8,380.00 | 8,470.00 | 7,219.55 | 19,915 |
| 2024-09-27 | 8,470.00 | 8,600.00 | 8,290.00 | 8,400.00 | 7,159.88 | 24,785 |
| 2024-09-26 | 8,650.00 | 8,650.00 | 8,410.00 | 8,500.00 | 7,245.12 | 12,895 |
| 2024-09-25 | 8,740.00 | 8,860.00 | 8,450.00 | 8,480.00 | 7,228.07 | 22,991 |
| 2024-09-24 | 8,650.00 | 8,800.00 | 8,580.00 | 8,730.00 | 7,441.16 | 19,558 |
| 2024-09-23 | 8,280.00 | 8,700.00 | 8,280.00 | 8,670.00 | 7,390.02 | 35,850 |
| 2024-09-20 | 8,360.00 | 8,670.00 | 8,260.00 | 8,260.00 | 7,040.55 | 64,985 |
| 2024-09-19 | 8,520.00 | 8,570.00 | 8,300.00 | 8,360.00 | 7,125.79 | 23,104 |
| 2024-09-13 | 8,900.00 | 8,900.00 | 8,520.00 | 8,520.00 | 7,262.16 | 39,668 |
| 2024-09-12 | 8,830.00 | 8,960.00 | 8,250.00 | 8,920.00 | 7,603.11 | 204,017 |
| 2024-09-11 | 8,900.00 | 9,050.00 | 8,790.00 | 8,810.00 | 7,509.35 | 31,863 |
| 2024-09-10 | 8,740.00 | 9,090.00 | 8,580.00 | 8,890.00 | 7,577.54 | 121,332 |
| 2024-09-09 | 8,500.00 | 8,680.00 | 8,320.00 | 8,580.00 | 7,313.31 | 22,600 |
| 2024-09-06 | 8,590.00 | 8,740.00 | 8,490.00 | 8,500.00 | 7,245.12 | 21,600 |
| 2024-09-05 | 8,730.00 | 8,850.00 | 8,580.00 | 8,590.00 | 7,321.83 | 49,828 |
| 2024-09-04 | 8,610.00 | 8,660.00 | 8,280.00 | 8,570.00 | 7,304.78 | 52,129 |
| 2024-09-03 | 8,510.00 | 8,700.00 | 8,490.00 | 8,630.00 | 7,355.92 | 27,154 |
| 2024-09-02 | 8,550.00 | 8,550.00 | 8,400.00 | 8,490.00 | 7,236.59 | 11,179 |
| 2024-08-30 | 8,630.00 | 8,630.00 | 8,440.00 | 8,460.00 | 7,211.02 | 11,663 |
| 2024-08-29 | 8,430.00 | 8,600.00 | 8,430.00 | 8,500.00 | 7,245.12 | 17,336 |
| 2024-08-28 | 8,580.00 | 8,630.00 | 8,410.00 | 8,580.00 | 7,313.31 | 32,833 |
| 2024-08-27 | 8,230.00 | 8,520.00 | 8,230.00 | 8,520.00 | 7,262.16 | 28,878 |
| 2024-08-26 | 8,300.00 | 8,400.00 | 8,260.00 | 8,300.00 | 7,074.64 | 11,297 |
| 2024-08-23 | 8,180.00 | 8,380.00 | 8,180.00 | 8,300.00 | 7,074.64 | 12,160 |
| 2024-08-22 | 8,200.00 | 8,290.00 | 8,150.00 | 8,230.00 | 7,014.98 | 17,406 |
| 2024-08-21 | 8,110.00 | 8,260.00 | 8,110.00 | 8,160.00 | 6,955.31 | 28,462 |
| 2024-08-20 | 8,120.00 | 8,260.00 | 8,120.00 | 8,160.00 | 6,955.31 | 17,396 |
| 2024-08-19 | 8,140.00 | 8,260.00 | 8,080.00 | 8,180.00 | 6,972.36 | 16,929 |
| 2024-08-16 | 8,250.00 | 8,370.00 | 8,160.00 | 8,190.00 | 6,980.88 | 41,331 |
| 2024-08-14 | 8,230.00 | 8,400.00 | 8,230.00 | 8,250.00 | 7,032.03 | 17,609 |
| 2024-08-13 | 8,200.00 | 8,230.00 | 8,130.00 | 8,230.00 | 7,014.98 | 14,729 |
| 2024-08-12 | 8,230.00 | 8,240.00 | 8,150.00 | 8,190.00 | 6,980.88 | 14,056 |
| 2024-08-09 | 8,250.00 | 8,320.00 | 8,120.00 | 8,150.00 | 6,946.79 | 24,699 |
| 2024-08-08 | 7,930.00 | 8,200.00 | 7,930.00 | 8,070.00 | 6,878.60 | 49,617 |
| 2024-08-07 | 7,930.00 | 8,100.00 | 7,830.00 | 8,070.00 | 6,878.60 | 39,852 |
| 2024-08-06 | 7,700.00 | 8,070.00 | 7,340.00 | 7,930.00 | 6,759.27 | 150,497 |
| 2024-08-05 | 8,180.00 | 8,180.00 | 7,590.00 | 7,700.00 | 6,563.22 | 138,523 |
| 2024-08-02 | 8,530.00 | 8,560.00 | 8,120.00 | 8,270.00 | 7,049.07 | 101,337 |
| 2024-08-01 | 8,500.00 | 8,620.00 | 8,500.00 | 8,530.00 | 7,270.69 | 27,465 |
| 2024-07-31 | 8,310.00 | 8,540.00 | 8,260.00 | 8,500.00 | 7,245.12 | 97,263 |
| 2024-07-30 | 8,590.00 | 8,650.00 | 8,310.00 | 8,310.00 | 7,083.17 | 51,486 |
| 2024-07-29 | 8,670.00 | 8,740.00 | 8,570.00 | 8,590.00 | 7,321.83 | 93,458 |
| 2024-07-26 | 8,520.00 | 8,690.00 | 8,400.00 | 8,670.00 | 7,390.02 | 26,667 |
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.