KISCO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,670.00 | 9,790.00 | 9,450.00 | 9,650.00 | 9,650.00 | 25,529 |
| 2026-10-15 | 9,750.00 | 9,750.00 | 9,260.00 | 9,420.00 | 9,420.00 | 104,647 |
| 2026-10-14 | 9,500.00 | 9,600.00 | 9,000.00 | 9,380.00 | 9,380.00 | 19,892 |
| 2026-10-13 | 9,340.00 | 9,370.00 | 9,080.00 | 9,370.00 | 9,370.00 | 18,707 |
| 2026-10-12 | 9,460.00 | 9,460.00 | 9,260.00 | 9,400.00 | 9,400.00 | 16,759 |
| 2026-10-08 | 9,360.00 | 9,410.00 | 9,270.00 | 9,340.00 | 9,340.00 | 15,102 |
| 2026-10-07 | 9,660.00 | 9,670.00 | 9,380.00 | 9,380.00 | 9,380.00 | 12,521 |
| 2026-10-06 | 9,350.00 | 9,520.00 | 9,350.00 | 9,520.00 | 9,520.00 | 13,255 |
| 2026-10-02 | 9,490.00 | 9,490.00 | 9,320.00 | 9,350.00 | 9,350.00 | 30,456 |
| 2026-10-01 | 10,340.00 | 10,390.00 | 9,450.00 | 9,450.00 | 9,450.00 | 134,501 |
| 2026-09-30 | 9,590.00 | 9,590.00 | 9,250.00 | 9,310.00 | 9,310.00 | 17,087 |
| 2026-09-29 | 9,480.00 | 9,550.00 | 9,290.00 | 9,320.00 | 9,320.00 | 14,684 |
| 2026-09-28 | 9,400.00 | 9,580.00 | 9,330.00 | 9,580.00 | 9,580.00 | 13,571 |
| 2026-09-23 | 9,460.00 | 9,570.00 | 9,340.00 | 9,450.00 | 9,450.00 | 13,524 |
| 2026-09-22 | 9,430.00 | 9,560.00 | 9,380.00 | 9,560.00 | 9,560.00 | 13,317 |
| 2026-09-21 | 9,360.00 | 9,600.00 | 9,250.00 | 9,510.00 | 9,510.00 | 27,646 |
| 2026-09-18 | 9,470.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | 38,942 |
| 2026-09-17 | 9,570.00 | 9,570.00 | 9,410.00 | 9,530.00 | 9,530.00 | 7,254 |
| 2026-09-16 | 9,590.00 | 9,590.00 | 9,300.00 | 9,450.00 | 9,450.00 | 12,509 |
| 2026-09-15 | 9,700.00 | 9,800.00 | 9,350.00 | 9,510.00 | 9,510.00 | 15,508 |
| 2026-09-14 | 9,490.00 | 9,650.00 | 9,310.00 | 9,600.00 | 9,600.00 | 11,799 |
| 2026-09-11 | 9,540.00 | 9,660.00 | 9,400.00 | 9,510.00 | 9,510.00 | 6,915 |
| 2026-09-10 | 9,490.00 | 9,540.00 | 9,360.00 | 9,540.00 | 9,540.00 | 11,165 |
| 2026-09-09 | 9,390.00 | 9,510.00 | 8,990.00 | 9,510.00 | 9,510.00 | 18,374 |
| 2026-09-08 | 9,880.00 | 9,880.00 | 9,400.00 | 9,460.00 | 9,460.00 | 18,111 |
| 2026-09-07 | 9,720.00 | 9,810.00 | 9,420.00 | 9,550.00 | 9,550.00 | 26,482 |
| 2026-09-04 | 10,000.00 | 10,000.00 | 9,640.00 | 9,700.00 | 9,700.00 | 35,826 |
| 2026-09-03 | 9,900.00 | 10,100.00 | 9,840.00 | 9,940.00 | 9,940.00 | 89,858 |
| 2026-09-02 | 9,820.00 | 10,050.00 | 9,540.00 | 9,890.00 | 9,890.00 | 60,719 |
| 2026-09-01 | 9,970.00 | 10,080.00 | 9,760.00 | 9,860.00 | 9,860.00 | 59,740 |
| 2026-08-31 | 10,050.00 | 10,080.00 | 9,920.00 | 10,040.00 | 10,040.00 | 32,106 |
| 2026-08-28 | 9,970.00 | 10,120.00 | 9,790.00 | 10,120.00 | 10,120.00 | 48,000 |
| 2026-08-27 | 9,810.00 | 9,970.00 | 9,800.00 | 9,860.00 | 9,860.00 | 53,381 |
| 2026-08-26 | 9,990.00 | 9,990.00 | 9,690.00 | 9,890.00 | 9,890.00 | 8,632 |
| 2026-08-25 | 9,920.00 | 9,930.00 | 9,720.00 | 9,930.00 | 9,930.00 | 7,891 |
| 2026-08-24 | 9,510.00 | 9,940.00 | 9,510.00 | 9,920.00 | 9,920.00 | 52,631 |
| 2026-08-21 | 9,820.00 | 9,830.00 | 9,440.00 | 9,690.00 | 9,690.00 | 45,605 |
| 2026-08-20 | 9,770.00 | 9,770.00 | 9,590.00 | 9,730.00 | 9,730.00 | 35,111 |
| 2026-08-19 | 9,980.00 | 9,980.00 | 9,530.00 | 9,750.00 | 9,750.00 | 12,107 |
| 2026-08-18 | 9,880.00 | 9,880.00 | 9,690.00 | 9,870.00 | 9,870.00 | 13,307 |
| 2026-08-14 | 9,760.00 | 10,000.00 | 9,760.00 | 9,930.00 | 9,930.00 | 11,205 |
| 2026-08-13 | 9,630.00 | 9,900.00 | 9,590.00 | 9,880.00 | 9,880.00 | 83,094 |
| 2026-08-12 | 9,750.00 | 9,850.00 | 9,560.00 | 9,570.00 | 9,570.00 | 53,560 |
| 2026-08-11 | 9,700.00 | 9,910.00 | 9,570.00 | 9,750.00 | 9,750.00 | 30,620 |
| 2026-08-10 | 9,700.00 | 9,800.00 | 9,510.00 | 9,770.00 | 9,770.00 | 32,820 |
| 2026-08-07 | 9,580.00 | 9,690.00 | 9,510.00 | 9,540.00 | 9,540.00 | 34,678 |
| 2026-08-06 | 9,480.00 | 9,710.00 | 9,480.00 | 9,640.00 | 9,640.00 | 26,817 |
| 2026-08-05 | 9,560.00 | 9,640.00 | 9,490.00 | 9,570.00 | 9,570.00 | 10,778 |
| 2026-08-04 | 9,530.00 | 9,640.00 | 9,340.00 | 9,620.00 | 9,620.00 | 44,394 |
| 2026-08-03 | 9,340.00 | 9,690.00 | 9,320.00 | 9,330.00 | 9,330.00 | 52,513 |
| 2026-07-31 | 9,690.00 | 9,690.00 | 9,420.00 | 9,450.00 | 9,450.00 | 67,752 |
| 2026-07-30 | 9,500.00 | 9,680.00 | 9,290.00 | 9,580.00 | 9,580.00 | 61,018 |
| 2026-07-29 | 9,330.00 | 9,510.00 | 9,250.00 | 9,500.00 | 9,500.00 | 75,830 |
| 2026-07-28 | 9,420.00 | 9,640.00 | 9,310.00 | 9,520.00 | 9,520.00 | 63,432 |
| 2026-07-27 | 9,410.00 | 9,550.00 | 9,400.00 | 9,530.00 | 9,530.00 | 17,247 |
| 2026-07-24 | 9,490.00 | 9,590.00 | 9,310.00 | 9,490.00 | 9,490.00 | 42,234 |
| 2026-07-23 | 9,240.00 | 9,450.00 | 9,240.00 | 9,410.00 | 9,410.00 | 15,691 |
| 2026-07-22 | 9,240.00 | 9,490.00 | 9,240.00 | 9,260.00 | 9,260.00 | 13,787 |
| 2026-07-21 | 9,150.00 | 9,370.00 | 9,080.00 | 9,230.00 | 9,230.00 | 13,185 |
| 2026-07-20 | 9,210.00 | 9,470.00 | 9,160.00 | 9,180.00 | 9,180.00 | 43,724 |
Page 1 of 21 · 1,245 trading daysOlder →
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.