Kis Wire historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	19,140.01	19,330.01	19,050.01	19,200.01	16,838.83	12,716
2023-05-04	19,010.01	19,150.01	18,920.01	19,040.01	16,698.50	10,115
2023-05-03	19,060.01	19,290.01	19,010.01	19,010.01	16,672.19	8,701
2023-05-02	18,960.01	19,250.01	18,950.01	19,140.01	16,786.21	12,018
2023-04-28	19,210.01	19,370.01	18,810.01	18,960.01	16,628.34	39,386
2023-04-27	19,420.01	19,490.01	19,100.01	19,180.01	16,821.29	26,812
2023-04-26	19,630.01	19,860.01	18,610.01	19,510.01	17,110.70	54,947
2023-04-25	19,970.01	19,990.01	19,640.01	19,980.01	17,522.90	37,764
2023-04-24	20,250.01	20,250.01	19,820.01	19,970.01	17,514.13	43,000
2023-04-21	20,350.01	20,400.01	20,150.01	20,300.01	17,803.55	14,728
2023-04-20	20,750.01	20,800.01	20,350.01	20,450.01	17,935.10	24,339
2023-04-19	21,100.01	21,550.01	20,700.01	20,750.01	18,198.21	82,133
2023-04-18	20,950.01	21,150.01	20,500.01	20,950.01	18,373.62	50,831
2023-04-17	20,050.01	20,750.01	20,050.01	20,750.01	18,198.21	58,358
2023-04-14	19,820.01	20,100.01	19,810.01	19,980.01	17,522.90	40,661
2023-04-13	19,870.01	19,890.01	19,720.01	19,810.01	17,373.81	22,343
2023-04-12	19,870.01	20,050.01	19,820.01	19,860.01	17,417.66	27,233
2023-04-11	19,980.01	19,980.01	19,680.01	19,870.01	17,426.43	22,604
2023-04-10	20,050.01	20,200.01	19,630.01	19,980.01	17,522.90	65,010
2023-04-07	20,400.01	20,450.01	19,990.01	20,050.01	17,584.30	41,601
2023-04-06	20,450.01	20,600.01	20,300.01	20,400.01	17,891.25	10,738
2023-04-05	20,500.01	20,600.01	20,300.01	20,500.01	17,978.96	18,028
2023-04-04	20,350.01	20,650.01	20,350.01	20,500.01	17,978.96	23,290
2023-04-03	20,300.01	20,650.01	20,300.01	20,350.01	17,847.40	22,833
2023-03-31	20,550.01	20,650.01	20,250.01	20,450.01	17,935.10	19,176
2023-03-30	20,400.01	20,600.01	20,300.01	20,550.01	18,022.81	20,283
2023-03-29	20,450.01	20,650.01	20,300.01	20,350.01	17,847.40	16,920
2023-03-28	20,200.01	20,550.01	20,200.01	20,550.01	18,022.81	18,174
2023-03-27	20,250.01	20,250.01	19,950.01	20,200.01	17,715.85	32,938
2023-03-24	19,910.01	20,300.01	19,860.01	20,100.01	17,628.15	18,691
2023-03-23	20,050.01	20,150.01	19,860.01	19,900.01	17,452.74	22,277
2023-03-22	20,250.01	20,350.01	19,940.01	19,940.01	17,487.82	22,516
2023-03-21	20,200.01	20,350.01	20,000.01	20,050.01	17,584.30	14,448
2023-03-20	20,350.01	20,550.01	19,990.01	20,100.01	17,628.15	20,212
2023-03-17	20,550.01	20,700.01	20,250.01	20,300.01	17,803.55	26,843
2023-03-16	20,400.01	20,600.01	20,100.01	20,550.01	18,022.81	17,217
2023-03-15	20,200.01	20,850.01	20,200.01	20,600.01	18,066.66	16,884
2023-03-14	20,700.01	20,750.01	19,920.01	19,920.01	17,470.28	35,396
2023-03-13	21,000.01	21,000.01	20,500.01	20,750.01	18,198.21	17,869
2023-03-10	21,150.01	21,200.01	21,000.01	21,100.01	18,505.17	18,082
2023-03-09	21,400.01	21,600.01	21,100.01	21,300.01	18,680.57	14,446
2023-03-08	21,850.01	21,850.01	21,200.01	21,400.01	18,768.28	29,861
2023-03-07	21,700.01	22,100.01	21,500.01	22,000.01	19,294.49	28,084
2023-03-06	21,950.01	21,950.01	21,350.01	21,700.01	19,031.38	31,265
2023-03-03	22,200.01	22,200.01	21,750.01	22,000.01	19,294.49	19,164
2023-03-02	21,600.01	22,200.01	21,400.01	21,950.01	19,250.64	27,486
2023-02-28	22,050.01	22,250.01	21,600.01	21,650.01	18,987.53	23,458
2023-02-27	21,750.01	22,150.01	21,400.01	22,150.01	19,426.04	22,579
2023-02-24	22,350.01	22,350.01	21,500.01	21,750.01	19,075.23	43,187
2023-02-23	22,650.01	23,050.01	22,000.01	22,350.01	19,601.45	41,967
2023-02-22	22,600.01	23,000.01	22,350.01	22,650.01	19,864.55	48,576
2023-02-21	23,150.01	23,700.01	22,550.01	22,600.01	19,820.70	128,152
2023-02-20	21,500.01	23,100.01	21,500.01	22,550.01	19,776.85	129,057
2023-02-17	20,700.01	21,650.01	20,700.01	21,500.01	18,855.98	42,557
2023-02-16	20,600.01	20,900.01	20,600.01	20,900.01	18,329.76	25,464
2023-02-15	21,050.01	21,150.01	20,550.01	20,600.01	18,066.66	31,014
2023-02-14	21,200.01	21,450.01	20,950.01	21,050.01	18,461.32	34,026
2023-02-13	21,200.01	21,650.01	20,800.01	21,150.01	18,549.02	58,985
2023-02-10	20,500.01	21,050.01	20,250.01	21,000.01	18,417.47	37,799
2023-02-09	20,350.01	20,550.01	20,200.01	20,500.01	17,978.96	11,505

← NewerPage 15 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.