Kis Wire historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19,510.01	20,150.01	19,510.01	19,890.01	17,756.59	35,907
2024-01-26	19,460.01	19,640.01	19,450.01	19,500.01	17,408.42	10,196
2024-01-25	19,610.01	19,610.01	19,270.01	19,460.01	17,372.71	20,236
2024-01-24	19,880.01	19,880.01	19,520.01	19,520.01	17,426.27	13,943
2024-01-23	19,870.01	20,000.01	19,310.01	19,990.01	17,845.86	44,626
2024-01-22	20,250.01	20,250.01	19,790.01	19,790.01	17,667.31	31,309
2024-01-19	19,890.01	20,100.01	19,670.01	20,000.01	17,854.79	26,798
2024-01-18	19,700.01	19,900.01	19,650.01	19,890.01	17,756.59	11,737
2024-01-17	20,250.01	20,350.01	19,520.01	19,720.01	17,604.82	46,388
2024-01-16	19,980.01	20,300.01	19,830.01	20,300.01	18,122.61	19,807
2024-01-15	20,500.01	20,500.01	19,010.01	19,980.01	17,836.93	21,428
2024-01-12	20,500.01	20,600.01	20,050.01	20,150.01	17,988.70	19,379
2024-01-11	20,350.01	20,600.01	20,150.01	20,400.01	18,211.89	12,645
2024-01-10	20,650.01	20,650.01	20,200.01	20,200.01	18,033.34	22,810
2024-01-09	20,900.01	21,100.01	20,500.01	20,650.01	18,435.07	17,132
2024-01-08	21,350.01	21,350.01	20,550.01	20,900.01	18,658.26	39,466
2024-01-05	21,250.01	21,500.01	20,400.01	20,500.01	18,301.16	48,730
2024-01-04	21,500.01	21,800.01	20,850.01	21,250.01	18,970.71	72,295
2024-01-03	21,300.01	21,600.01	21,150.01	21,500.01	19,193.90	49,553
2024-01-02	20,900.01	21,500.01	20,600.01	21,350.01	19,059.99	88,729
2023-12-28	20,200.01	21,650.01	20,100.01	20,300.01	18,122.61	187,462
2023-12-27	19,900.01	20,100.01	19,770.01	19,980.01	17,836.93	41,034
2023-12-26	20,050.01	20,050.01	19,720.01	19,880.01	17,435.20	30,838
2023-12-22	19,690.01	20,150.01	19,690.01	19,860.01	17,417.66	43,755
2023-12-21	19,610.01	19,900.01	19,490.01	19,680.01	17,259.80	43,377
2023-12-20	19,530.01	19,640.01	19,450.01	19,570.01	17,163.33	8,785
2023-12-19	19,820.01	19,830.01	19,400.01	19,520.01	17,119.47	26,521
2023-12-18	19,440.01	20,350.01	19,340.01	19,620.01	17,207.18	88,499
2023-12-15	18,750.01	19,380.01	18,750.01	19,380.01	16,996.69	37,074
2023-12-14	19,060.01	19,060.01	18,760.01	18,760.01	16,452.94	20,729
2023-12-13	19,060.01	19,130.01	18,900.01	18,910.01	16,584.49	14,581
2023-12-12	19,100.01	19,100.01	18,950.01	19,060.01	16,716.04	9,627
2023-12-11	18,950.01	19,100.01	18,950.01	19,000.01	16,663.42	18,384
2023-12-08	18,920.01	19,030.01	18,810.01	18,920.01	16,593.26	12,835
2023-12-07	18,960.01	19,050.01	18,850.01	18,850.01	16,531.87	21,725
2023-12-06	18,930.01	19,050.01	18,760.01	18,940.01	16,610.80	21,388
2023-12-05	19,000.01	19,040.01	18,900.01	18,930.01	16,602.03	15,235
2023-12-04	19,070.01	19,290.01	18,950.01	19,000.01	16,663.42	18,803
2023-12-01	19,290.01	19,290.01	19,070.01	19,070.01	16,724.81	19,178
2023-11-30	19,280.01	19,320.01	19,160.01	19,200.01	16,838.83	11,672
2023-11-29	19,260.01	19,460.01	18,970.01	19,270.01	16,900.22	34,928
2023-11-28	19,350.01	19,350.01	19,200.01	19,340.01	16,961.61	10,172
2023-11-27	19,300.01	19,450.01	19,300.01	19,350.01	16,970.38	12,482
2023-11-24	19,300.01	19,570.01	19,270.01	19,300.01	16,926.53	23,583
2023-11-23	19,600.01	19,760.01	19,430.01	19,450.01	17,058.08	16,328
2023-11-22	19,490.01	19,650.01	19,250.01	19,580.01	17,172.10	25,935
2023-11-21	19,340.01	19,530.01	19,190.01	19,490.01	17,093.16	19,366
2023-11-20	19,100.01	19,350.01	18,990.01	19,320.01	16,944.07	17,083
2023-11-17	19,140.01	19,220.01	18,990.01	18,990.01	16,654.65	18,737
2023-11-16	19,080.01	19,250.01	18,990.01	19,210.01	16,847.60	22,040
2023-11-15	19,260.01	19,260.01	18,600.01	19,080.01	16,733.58	36,672
2023-11-14	19,090.01	19,340.01	19,070.01	19,160.01	16,803.75	16,309
2023-11-13	19,050.01	19,360.01	19,050.01	19,090.01	16,742.35	24,985
2023-11-10	18,980.01	19,170.01	18,790.01	19,170.01	16,812.52	16,061
2023-11-09	19,210.01	19,210.01	18,860.01	19,020.01	16,680.96	20,770
2023-11-08	19,040.01	19,400.01	19,040.01	19,210.01	16,847.60	27,559
2023-11-07	19,490.01	19,620.01	18,930.01	19,240.01	16,873.91	48,257
2023-11-06	19,230.01	19,700.01	19,010.01	19,440.01	17,049.31	44,462
2023-11-03	18,920.01	19,230.01	18,850.01	19,200.01	16,838.83	23,950
2023-11-02	19,120.01	19,180.01	18,950.01	18,960.01	16,628.34	18,335

← NewerPage 12 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.