Kis Wire historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	20,600.01	21,000.01	20,400.01	20,750.01	18,524.34	19,730
2024-04-25	20,800.01	20,800.01	20,450.01	20,600.01	18,390.43	10,711
2024-04-24	20,500.01	20,650.01	20,350.01	20,600.01	18,390.43	16,599
2024-04-23	20,450.01	20,700.01	20,400.01	20,500.01	18,301.16	19,399
2024-04-22	20,350.01	20,500.01	20,200.01	20,450.01	18,256.52	16,533
2024-04-19	20,700.01	20,700.01	20,000.01	20,250.01	18,077.97	30,861
2024-04-18	20,100.01	20,750.01	20,100.01	20,550.01	18,345.80	32,170
2024-04-17	20,000.01	20,450.01	20,000.01	20,150.01	17,988.70	33,658
2024-04-16	20,000.01	20,300.01	19,990.01	20,100.01	17,944.06	39,746
2024-04-15	20,050.01	20,350.01	19,860.01	20,150.01	17,988.70	34,461
2024-04-12	20,300.01	21,150.01	20,000.01	20,300.01	18,122.61	23,442
2024-04-11	20,150.01	20,350.01	19,950.01	20,350.01	18,167.25	26,406
2024-04-09	20,150.01	20,500.01	20,150.01	20,350.01	18,167.25	27,169
2024-04-08	20,150.01	20,600.01	20,050.01	20,200.01	18,033.34	44,841
2024-04-05	20,750.01	20,750.01	20,300.01	20,450.01	18,256.52	31,885
2024-04-04	20,750.01	20,950.01	20,600.01	20,800.01	18,568.98	22,592
2024-04-03	20,800.01	21,000.01	20,550.01	20,750.01	18,524.34	36,664
2024-04-02	21,300.01	21,300.01	20,800.01	21,050.01	18,792.17	63,538
2024-04-01	21,250.01	21,350.01	21,100.01	21,300.01	19,015.35	54,609
2024-03-29	21,250.01	21,300.01	21,050.01	21,150.01	18,881.44	31,809
2024-03-28	21,250.01	21,400.01	21,150.01	21,250.01	18,970.71	27,971
2024-03-27	21,800.01	21,900.01	21,250.01	21,250.01	18,970.71	50,370
2024-03-26	21,500.01	21,900.01	21,350.01	21,700.01	19,372.45	54,360
2024-03-25	21,550.01	21,650.01	21,250.01	21,500.01	19,193.90	32,266
2024-03-22	21,950.01	21,950.01	21,300.01	21,400.01	19,104.62	46,139
2024-03-21	21,750.01	21,800.01	21,550.01	21,750.01	19,417.08	36,531
2024-03-20	21,950.01	21,950.01	21,350.01	21,600.01	19,283.17	49,231
2024-03-19	21,400.01	22,150.01	21,400.01	21,750.01	19,417.08	197,308
2024-03-18	21,100.01	21,450.01	21,000.01	21,300.01	19,015.35	28,406
2024-03-15	21,500.01	21,600.01	21,050.01	21,050.01	18,792.17	45,421
2024-03-14	21,250.01	21,500.01	21,100.01	21,400.01	19,104.62	62,500
2024-03-13	21,400.01	21,500.01	21,000.01	21,250.01	18,970.71	59,406
2024-03-12	21,300.01	21,400.01	21,000.01	21,300.01	19,015.35	43,260
2024-03-11	21,550.01	21,850.01	21,200.01	21,250.01	18,970.71	45,150
2024-03-08	21,650.01	22,000.01	21,500.01	21,700.01	19,372.45	55,194
2024-03-07	21,900.01	22,000.01	21,550.01	21,650.01	19,327.81	64,915
2024-03-06	22,100.01	22,250.01	21,700.01	21,900.01	19,550.99	90,584
2024-03-05	22,050.01	22,400.01	21,650.01	22,100.01	19,729.54	128,790
2024-03-04	22,800.01	23,400.01	22,500.01	22,550.01	20,131.28	144,883
2024-02-29	23,000.01	23,300.01	22,550.01	22,700.01	20,265.19	90,406
2024-02-28	22,900.01	23,900.01	22,750.01	23,050.01	20,577.65	244,039
2024-02-27	23,300.01	23,300.01	22,450.01	22,700.01	20,265.19	169,595
2024-02-26	23,950.01	24,050.01	23,200.01	23,350.01	20,845.47	213,695
2024-02-23	25,500.01	25,600.01	24,150.01	24,200.01	21,604.30	346,110
2024-02-22	26,900.02	26,900.02	25,100.01	25,500.01	22,764.86	560,886
2024-02-21	29,600.02	31,950.02	26,050.01	26,400.01	23,568.32	1,865,235
2024-02-20	30,250.02	33,000.02	27,950.02	31,250.02	27,898.11	2,607,706
2024-02-19	27,300.02	30,500.02	27,300.02	30,500.02	27,228.55	312,668
2024-02-16	29,550.02	30,650.02	28,350.02	28,350.02	25,309.16	311,653
2024-02-15	30,300.02	31,400.02	30,300.02	30,650.02	27,362.47	339,412
2024-02-14	32,500.02	35,650.02	30,150.02	30,950.02	27,630.29	6,468,998
2024-02-13	29,900.02	30,900.02	28,850.02	29,750.02	26,559.00	1,535,062
2024-02-08	30,100.02	33,400.02	28,600.02	29,750.02	26,559.00	5,714,828
2024-02-07	20,400.01	26,500.01	20,400.01	26,500.01	23,657.60	3,136,508
2024-02-06	21,050.01	21,050.01	20,300.01	20,400.01	18,211.89	26,772
2024-02-05	21,000.01	21,350.01	20,650.01	21,050.01	18,792.17	61,795
2024-02-02	21,300.01	21,450.01	20,700.01	21,150.01	18,881.44	57,466
2024-02-01	20,950.01	21,150.01	20,600.01	21,000.01	18,747.53	42,531
2024-01-31	20,600.01	21,150.01	20,200.01	21,000.01	18,747.53	62,732
2024-01-30	20,150.01	21,150.01	19,910.01	20,600.01	18,390.43	94,597

← NewerPage 11 of 21 · 1,227 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.