Kishin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 4,195.00 | 4,285.00 | 4,115.00 | 4,165.00 | 3,475.71 | 42,770 |
| 2021-11-26 | 4,435.00 | 4,435.00 | 4,260.00 | 4,300.00 | 3,588.37 | 49,159 |
| 2021-11-25 | 4,465.00 | 4,465.00 | 4,375.00 | 4,400.00 | 3,671.82 | 39,522 |
| 2021-11-24 | 4,430.00 | 4,500.00 | 4,420.00 | 4,465.00 | 3,726.07 | 23,159 |
| 2021-11-23 | 4,460.00 | 4,520.00 | 4,430.00 | 4,430.00 | 3,696.86 | 36,310 |
| 2021-11-22 | 4,525.00 | 4,545.00 | 4,460.00 | 4,460.00 | 3,721.89 | 26,993 |
| 2021-11-19 | 4,555.00 | 4,560.00 | 4,470.00 | 4,535.00 | 3,784.48 | 32,455 |
| 2021-11-18 | 4,585.00 | 4,615.00 | 4,515.00 | 4,540.00 | 3,788.65 | 40,707 |
| 2021-11-17 | 4,560.00 | 4,600.00 | 4,515.00 | 4,585.00 | 3,826.21 | 56,846 |
| 2021-11-16 | 4,625.00 | 4,630.00 | 4,530.00 | 4,545.00 | 3,792.83 | 76,624 |
| 2021-11-15 | 4,645.00 | 4,660.00 | 4,580.00 | 4,625.00 | 3,859.59 | 73,172 |
| 2021-11-12 | 4,520.00 | 4,820.00 | 4,505.00 | 4,630.00 | 3,863.76 | 172,875 |
| 2021-11-11 | 4,480.00 | 4,585.00 | 4,450.00 | 4,520.00 | 3,771.96 | 59,519 |
| 2021-11-10 | 4,620.00 | 4,640.00 | 4,475.00 | 4,500.00 | 3,755.27 | 92,024 |
| 2021-11-09 | 4,540.00 | 4,690.00 | 4,530.00 | 4,620.00 | 3,855.41 | 250,655 |
| 2021-11-08 | 4,335.00 | 4,540.00 | 4,330.00 | 4,510.00 | 3,763.62 | 183,060 |
| 2021-11-05 | 4,250.00 | 4,575.00 | 4,185.00 | 4,330.00 | 3,613.41 | 303,056 |
| 2021-11-04 | 4,325.00 | 4,345.00 | 4,200.00 | 4,210.00 | 3,513.27 | 68,145 |
| 2021-11-03 | 4,400.00 | 4,400.00 | 4,315.00 | 4,320.00 | 3,605.06 | 23,041 |
| 2021-11-02 | 4,370.00 | 4,405.00 | 4,310.00 | 4,380.00 | 3,655.13 | 24,812 |
| 2021-11-01 | 4,310.00 | 4,355.00 | 4,280.00 | 4,310.00 | 3,596.72 | 116,030 |
| 2021-10-29 | 4,355.00 | 4,415.00 | 4,315.00 | 4,315.00 | 3,600.89 | 26,481 |
| 2021-10-28 | 4,375.00 | 4,445.00 | 4,340.00 | 4,350.00 | 3,630.10 | 23,812 |
| 2021-10-27 | 4,440.00 | 4,460.00 | 4,370.00 | 4,370.00 | 3,646.79 | 24,294 |
| 2021-10-26 | 4,340.00 | 4,440.00 | 4,340.00 | 4,430.00 | 3,696.86 | 34,020 |
| 2021-10-25 | 4,325.00 | 4,355.00 | 4,295.00 | 4,340.00 | 3,621.75 | 19,794 |
← NewerPage 21 of 21 · 1,226 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 60.0000 KRW |
| 2025-03-28 | 100.0000 KRW |
| 2024-03-28 | 120.0000 KRW |
| 2023-03-30 | 150.0000 KRW |
| 2022-03-30 | 150.0000 KRW |
| 2021-03-30 | 150.0000 KRW |
| 2020-03-30 | 150.0000 KRW |
| 2019-03-28 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.