Kis Wire historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21,050.01	22,450.01	19,970.01	21,800.01	19,119.08	698,825
2023-07-31	18,250.01	21,350.01	18,240.01	20,800.01	18,242.06	510,734
2023-07-28	17,960.01	18,120.01	17,800.01	17,960.01	15,751.32	20,509
2023-07-27	18,010.01	18,070.01	17,820.01	17,960.01	15,751.32	30,258
2023-07-26	18,080.01	18,350.01	17,730.01	18,050.01	15,830.25	37,976
2023-07-25	18,120.01	18,590.01	17,890.01	18,080.01	15,856.56	29,212
2023-07-24	18,750.01	18,790.01	18,200.01	18,200.01	15,961.80	33,137
2023-07-21	18,840.01	18,840.01	18,700.01	18,780.01	16,470.48	5,989
2023-07-20	18,700.01	18,810.01	18,660.01	18,750.01	16,444.17	10,464
2023-07-19	18,700.01	18,800.01	18,680.01	18,680.01	16,382.78	10,649
2023-07-18	18,790.01	18,900.01	18,680.01	18,700.01	16,400.32	8,611
2023-07-17	18,880.01	18,990.01	18,750.01	18,750.01	16,444.17	22,854
2023-07-14	19,050.01	19,160.01	18,900.01	18,900.01	16,575.72	15,548
2023-07-13	19,130.01	19,210.01	19,020.01	19,100.01	16,751.12	11,444
2023-07-12	18,880.01	19,130.01	18,840.01	19,100.01	16,751.12	13,634
2023-07-11	18,900.01	19,080.01	18,840.01	18,880.01	16,558.18	6,872
2023-07-10	18,640.01	19,100.01	18,640.01	18,970.01	16,637.11	11,745
2023-07-07	18,830.01	18,980.01	18,750.01	18,890.01	16,566.95	15,725
2023-07-06	19,020.01	19,070.01	18,790.01	19,060.01	16,716.04	14,710
2023-07-05	18,970.01	19,110.01	18,870.01	19,060.01	16,716.04	17,645
2023-07-04	19,010.01	19,100.01	18,990.01	19,040.01	16,698.50	9,059
2023-07-03	18,980.01	19,160.01	18,910.01	19,100.01	16,751.12	15,738
2023-06-30	18,900.01	19,020.01	18,860.01	18,980.01	16,645.88	4,832
2023-06-29	19,050.01	19,090.01	18,850.01	18,900.01	16,575.72	16,249
2023-06-28	19,000.01	19,060.01	18,860.01	19,060.01	16,716.04	11,398
2023-06-27	18,960.01	19,040.01	18,840.01	19,000.01	16,663.42	10,801
2023-06-26	19,130.01	19,130.01	18,810.01	18,960.01	16,628.34	17,605
2023-06-23	18,970.01	19,130.01	18,710.01	19,130.01	16,777.44	26,213
2023-06-22	19,000.01	19,100.01	18,870.01	19,010.01	16,672.19	10,978
2023-06-21	19,160.01	19,260.01	18,840.01	18,910.01	16,584.49	24,475
2023-06-20	18,810.01	19,310.01	18,810.01	19,250.01	16,882.68	42,230
2023-06-19	18,590.01	18,960.01	18,550.01	18,800.01	16,488.02	22,711
2023-06-16	18,860.01	18,860.01	18,450.01	18,450.01	16,181.06	32,135
2023-06-15	18,860.01	18,870.01	18,660.01	18,790.01	16,479.25	22,254
2023-06-14	18,780.01	19,060.01	18,710.01	18,860.01	16,540.64	18,050
2023-06-13	18,600.01	18,750.01	18,580.01	18,700.01	16,400.32	13,365
2023-06-12	18,530.01	18,800.01	18,530.01	18,580.01	16,295.07	19,683
2023-06-09	18,820.01	18,820.01	18,550.01	18,670.01	16,374.01	47,015
2023-06-08	18,770.01	18,830.01	18,650.01	18,650.01	16,356.46	14,787
2023-06-07	18,850.01	18,980.01	18,770.01	18,770.01	16,461.71	13,651
2023-06-05	18,630.01	18,840.01	18,630.01	18,840.01	16,523.10	12,967
2023-06-02	18,450.01	18,790.01	18,360.01	18,710.01	16,409.09	14,386
2023-06-01	18,430.01	18,690.01	18,270.01	18,340.01	16,084.59	19,449
2023-05-31	18,560.01	18,690.01	18,420.01	18,430.01	16,163.52	17,149
2023-05-30	18,500.01	18,610.01	18,390.01	18,550.01	16,268.76	6,400
2023-05-26	18,790.01	18,790.01	18,350.01	18,390.01	16,128.44	23,341
2023-05-25	18,890.01	18,890.01	18,710.01	18,790.01	16,479.25	7,308
2023-05-24	18,870.01	18,890.01	18,770.01	18,850.01	16,531.87	11,024
2023-05-23	18,730.01	18,870.01	18,730.01	18,870.01	16,549.41	16,013
2023-05-22	18,880.01	18,880.01	18,630.01	18,730.01	16,426.63	13,981
2023-05-19	18,700.01	18,850.01	18,670.01	18,720.01	16,417.86	21,054
2023-05-18	18,670.01	18,780.01	18,620.01	18,680.01	16,382.78	10,773
2023-05-17	18,510.01	18,850.01	18,510.01	18,660.01	16,365.24	9,563
2023-05-16	18,670.01	18,870.01	18,500.01	18,620.01	16,330.15	27,383
2023-05-15	18,880.01	18,900.01	18,670.01	18,740.01	16,435.40	18,182
2023-05-12	19,140.01	19,140.01	18,840.01	18,880.01	16,558.18	20,243
2023-05-11	18,920.01	19,280.01	18,900.01	19,110.01	16,759.90	23,485
2023-05-10	19,050.01	19,190.01	18,870.01	18,920.01	16,593.26	21,903
2023-05-09	19,450.01	19,450.01	18,620.01	19,100.01	16,751.12	39,130
2023-05-08	19,140.01	19,330.01	19,050.01	19,200.01	16,838.83	12,716

← NewerPage 14 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.