Kis Wire historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18,720.01	19,180.01	18,720.01	19,120.01	16,768.67	17,756
2023-10-31	18,880.01	19,190.01	18,560.01	18,870.01	16,549.41	44,539
2023-10-30	19,080.01	19,130.01	18,910.01	18,930.01	16,602.03	19,005
2023-10-27	19,200.01	19,280.01	18,930.01	19,080.01	16,733.58	21,787
2023-10-26	19,370.01	19,370.01	18,720.01	19,200.01	16,838.83	49,127
2023-10-25	19,020.01	19,500.01	19,020.01	19,370.01	16,987.92	32,884
2023-10-24	18,470.01	19,200.01	18,390.01	19,120.01	16,768.67	39,697
2023-10-23	18,860.01	19,290.01	18,620.01	18,660.01	16,365.24	48,674
2023-10-20	19,400.01	19,400.01	18,550.01	18,940.01	16,610.80	74,503
2023-10-19	20,350.01	20,450.01	19,220.01	19,430.01	17,040.54	123,412
2023-10-18	20,550.01	20,850.01	20,250.01	20,650.01	18,110.51	64,099
2023-10-17	20,100.01	20,650.01	20,100.01	20,550.01	18,022.81	50,777
2023-10-16	20,450.01	20,500.01	20,000.01	20,100.01	17,628.15	39,902
2023-10-13	20,300.01	20,700.01	20,200.01	20,450.01	17,935.10	45,389
2023-10-12	20,400.01	20,500.01	19,950.01	20,300.01	17,803.55	59,885
2023-10-11	20,100.01	20,500.01	20,050.01	20,300.01	17,803.55	36,006
2023-10-10	20,050.01	20,700.01	19,890.01	20,000.01	17,540.44	57,381
2023-10-06	19,650.01	20,200.01	19,650.01	20,050.01	17,584.30	27,877
2023-10-05	20,100.01	20,200.01	19,520.01	19,930.01	17,479.05	109,331
2023-10-04	20,350.01	20,900.01	20,000.01	20,050.01	17,584.30	68,862
2023-09-27	20,350.01	20,800.01	19,960.01	20,800.01	18,242.06	91,910
2023-09-26	20,450.01	21,150.01	20,300.01	20,800.01	18,242.06	102,585
2023-09-25	20,800.01	21,100.01	20,400.01	20,450.01	17,935.10	64,681
2023-09-22	21,350.01	21,350.01	20,450.01	20,800.01	18,242.06	119,034
2023-09-21	21,500.01	22,450.01	20,850.01	21,350.01	18,724.42	301,385
2023-09-20	20,800.01	22,800.01	20,600.01	21,500.01	18,855.98	425,358
2023-09-19	20,550.01	21,100.01	20,100.01	20,500.01	17,978.96	81,351
2023-09-18	21,000.01	21,000.01	20,500.01	20,550.01	18,022.81	48,960
2023-09-15	20,100.01	20,900.01	19,950.01	20,900.01	18,329.76	112,415
2023-09-14	19,810.01	21,450.01	19,810.01	20,000.01	17,540.44	341,804
2023-09-13	19,980.01	20,200.01	19,820.01	19,910.01	17,461.51	69,664
2023-09-12	20,450.01	20,750.01	20,000.01	20,050.01	17,584.30	76,054
2023-09-11	20,750.01	20,800.01	20,300.01	20,400.01	17,891.25	52,429
2023-09-08	20,600.01	20,950.01	20,550.01	20,550.01	18,022.81	54,926
2023-09-07	21,300.01	21,600.01	20,550.01	20,700.01	18,154.36	119,809
2023-09-06	21,700.01	21,800.01	21,000.01	21,200.01	18,592.87	124,382
2023-09-05	21,200.01	22,300.01	21,200.01	21,400.01	18,768.28	122,606
2023-09-04	21,800.01	21,850.01	21,150.01	21,300.01	18,680.57	61,738
2023-09-01	22,000.01	22,150.01	21,500.01	21,700.01	19,031.38	101,712
2023-08-31	22,550.01	23,150.01	21,900.01	21,950.01	19,250.64	116,849
2023-08-30	22,900.01	23,050.01	22,300.01	22,550.01	19,776.85	90,696
2023-08-29	22,150.01	23,400.01	21,850.01	22,500.01	19,733.00	187,367
2023-08-28	22,300.01	22,500.01	21,450.01	22,000.01	19,294.49	130,454
2023-08-25	21,500.01	22,500.01	21,450.01	21,900.01	19,206.79	200,016
2023-08-24	21,050.01	21,900.01	20,900.01	21,550.01	18,899.83	178,813
2023-08-23	22,250.01	22,650.01	21,050.01	21,100.01	18,505.17	503,103
2023-08-22	21,500.01	22,300.01	21,250.01	22,250.01	19,513.74	324,489
2023-08-21	21,400.01	22,400.01	20,900.01	21,500.01	18,855.98	479,488
2023-08-18	22,050.01	23,050.01	22,000.01	22,050.01	19,338.34	538,722
2023-08-17	26,300.01	27,050.02	22,000.01	23,450.01	20,566.17	1,651,474
2023-08-16	27,100.02	31,800.02	27,050.02	30,150.02	26,442.22	4,325,507
2023-08-14	23,400.01	27,200.02	23,400.01	26,350.01	23,109.54	2,930,408
2023-08-11	24,050.01	24,400.01	22,800.01	23,000.01	20,171.51	645,208
2023-08-10	25,700.01	25,750.01	23,100.01	23,800.01	20,873.13	1,000,065
2023-08-09	21,050.01	26,450.01	21,000.01	25,000.01	21,925.56	2,299,565
2023-08-08	25,500.01	27,900.02	20,450.01	21,500.01	18,855.98	2,850,223
2023-08-07	23,100.01	27,500.02	22,550.01	25,500.01	22,364.07	3,541,249
2023-08-04	25,100.01	25,100.01	21,650.01	22,800.01	19,996.11	2,237,490
2023-08-03	26,000.01	35,750.02	25,600.01	27,350.02	23,986.56	6,397,079
2023-08-02	27,800.02	28,300.02	25,050.01	28,300.02	24,819.73	2,377,179

← NewerPage 13 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.