Kis Wire historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	19,950.01	19,960.01	19,400.01	19,650.01	17,542.33	87,577
2024-07-24	20,150.01	20,500.01	19,920.01	19,950.01	17,810.15	60,463
2024-07-23	20,200.01	20,400.01	20,050.01	20,350.01	18,167.25	18,900
2024-07-22	20,500.01	20,800.01	19,940.01	20,000.01	17,854.79	127,730
2024-07-19	21,050.01	21,300.01	20,650.01	20,650.01	18,435.07	51,977
2024-07-18	21,600.01	21,600.01	21,100.01	21,250.01	18,970.71	52,129
2024-07-17	21,900.01	21,950.01	21,500.01	21,600.01	19,283.17	17,818
2024-07-16	22,000.01	22,100.01	21,550.01	21,700.01	19,372.45	25,240
2024-07-15	21,700.01	21,900.01	21,550.01	21,800.01	19,461.72	23,677
2024-07-12	21,700.01	21,700.01	21,500.01	21,700.01	19,372.45	17,168
2024-07-11	21,500.01	21,700.01	21,400.01	21,700.01	19,372.45	19,963
2024-07-10	21,700.01	21,750.01	21,300.01	21,400.01	19,104.62	17,719
2024-07-09	21,600.01	21,700.01	21,500.01	21,600.01	19,283.17	18,368
2024-07-08	21,750.01	21,750.01	21,400.01	21,500.01	19,193.90	16,346
2024-07-05	21,700.01	21,700.01	21,400.01	21,500.01	19,193.90	23,412
2024-07-04	21,650.01	21,700.01	21,350.01	21,600.01	19,283.17	15,512
2024-07-03	21,700.01	21,950.01	21,400.01	21,650.01	19,327.81	20,014
2024-07-02	21,950.01	22,000.01	21,400.01	21,500.01	19,193.90	43,811
2024-07-01	22,400.01	22,400.01	21,800.01	21,950.01	19,595.63	33,419
2024-06-28	22,400.01	22,400.01	21,850.01	22,300.01	19,908.09	18,029
2024-06-27	22,000.01	22,100.01	21,750.01	22,000.01	19,640.27	29,885
2024-06-26	22,850.01	22,850.01	22,100.01	22,100.01	19,729.54	39,927
2024-06-25	22,400.01	22,900.01	22,350.01	22,650.01	20,220.55	24,732
2024-06-24	22,150.01	23,050.01	22,150.01	22,500.01	20,086.64	29,121
2024-06-21	23,250.01	23,250.01	22,100.01	22,100.01	19,729.54	58,054
2024-06-20	23,200.01	23,200.01	22,600.01	23,000.01	20,533.01	34,197
2024-06-19	22,200.01	24,250.01	22,100.01	23,200.01	20,711.56	220,463
2024-06-18	22,700.01	22,700.01	22,100.01	22,400.01	19,997.36	24,775
2024-06-17	22,150.01	22,600.01	22,150.01	22,400.01	19,997.36	17,143
2024-06-14	22,350.01	22,550.01	22,100.01	22,100.01	19,729.54	32,616
2024-06-13	22,400.01	22,650.01	22,300.01	22,550.01	20,131.28	20,598
2024-06-12	22,750.01	22,750.01	22,200.01	22,200.01	19,818.82	37,329
2024-06-11	22,950.01	23,200.01	22,400.01	22,750.01	20,309.82	29,845
2024-06-10	22,600.01	22,900.01	22,200.01	22,750.01	20,309.82	37,275
2024-06-07	23,150.01	23,350.01	22,800.01	22,800.01	20,354.46	314,234
2024-06-05	22,450.01	23,900.01	22,150.01	23,150.01	20,666.92	109,316
2024-06-04	22,750.01	23,100.01	22,200.01	22,450.01	20,042.00	30,104
2024-06-03	22,000.01	23,400.01	22,000.01	22,800.01	20,354.46	49,534
2024-05-31	22,100.01	22,400.01	21,950.01	22,000.01	19,640.27	34,087
2024-05-30	22,800.01	23,000.01	22,100.01	22,100.01	19,729.54	42,582
2024-05-29	22,450.01	23,350.01	22,100.01	22,800.01	20,354.46	103,782
2024-05-28	22,500.01	22,550.01	22,250.01	22,350.01	19,952.73	35,799
2024-05-27	22,300.01	22,650.01	22,150.01	22,450.01	20,042.00	52,224
2024-05-24	22,500.01	22,500.01	22,100.01	22,250.01	19,863.45	27,661
2024-05-23	22,450.01	22,650.01	22,100.01	22,500.01	20,086.64	48,324
2024-05-22	23,100.01	23,200.01	22,400.01	22,750.01	20,309.82	65,482
2024-05-21	24,100.01	24,200.01	22,850.01	23,100.01	20,622.28	80,271
2024-05-20	23,950.01	24,500.01	23,550.01	24,100.01	21,515.02	70,024
2024-05-17	24,600.01	24,600.01	23,600.01	23,950.01	21,381.11	65,107
2024-05-16	24,500.01	24,750.01	23,850.01	24,350.01	21,738.21	115,517
2024-05-14	25,850.01	26,000.01	24,450.01	24,450.01	21,827.48	191,167
2024-05-13	24,000.01	25,900.01	23,950.01	24,950.01	22,273.85	488,470
2024-05-10	24,200.01	24,350.01	23,850.01	24,300.01	21,693.57	82,410
2024-05-09	24,500.01	25,150.01	24,100.01	24,200.01	21,604.30	104,743
2024-05-08	24,900.01	24,900.01	23,850.01	24,500.01	21,872.12	166,999
2024-05-07	24,900.01	25,300.01	24,300.01	25,100.01	22,407.76	207,888
2024-05-03	25,700.01	25,750.01	24,650.01	24,800.01	22,139.94	392,108
2024-05-02	25,450.01	26,500.01	25,100.01	25,950.01	23,166.59	631,173
2024-04-30	22,000.01	28,000.02	21,800.01	25,800.01	23,032.68	3,247,354
2024-04-29	20,900.01	22,350.01	20,550.01	22,000.01	19,640.27	180,452

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	350.0000 KRW
2024-12-27	378.0137 KRW
2023-12-27	350.0002 KRW
2022-12-28	326.0963 KRW
2021-12-29	300.0002 KRW
2020-12-29	345.0129 KRW
2019-12-27	350.0002 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.