Kis Wire historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20,450.01	20,600.01	20,300.01	20,500.01	17,978.96	20,057
2023-02-07	20,400.01	20,650.01	20,200.01	20,450.01	17,935.10	22,325
2023-02-06	20,400.01	20,700.01	20,100.01	20,650.01	18,110.51	23,982
2023-02-03	20,650.01	20,650.01	20,200.01	20,300.01	17,803.55	34,701
2023-02-02	20,800.01	20,950.01	20,550.01	20,650.01	18,110.51	29,533
2023-02-01	20,650.01	20,800.01	20,600.01	20,800.01	18,242.06	21,635
2023-01-31	20,600.01	20,900.01	20,550.01	20,650.01	18,110.51	22,755
2023-01-30	20,950.01	21,050.01	20,700.01	20,750.01	18,198.21	22,125
2023-01-27	21,250.01	21,300.01	20,600.01	21,000.01	18,417.47	43,021
2023-01-26	21,100.01	21,400.01	20,850.01	21,400.01	18,768.28	22,767
2023-01-25	21,350.01	21,400.01	21,000.01	21,050.01	18,461.32	15,030
2023-01-20	20,650.01	21,200.01	20,450.01	21,200.01	18,592.87	24,551
2023-01-19	20,700.01	20,800.01	20,150.01	20,650.01	18,110.51	23,886
2023-01-18	21,300.01	21,300.01	19,600.01	20,750.01	18,198.21	30,896
2023-01-17	21,700.01	21,700.01	21,200.01	21,300.01	18,680.57	19,819
2023-01-16	21,800.01	21,900.01	21,500.01	21,600.01	18,943.68	19,994
2023-01-13	22,050.01	22,050.01	21,600.01	21,800.01	19,119.08	32,081
2023-01-12	22,500.01	22,650.01	21,850.01	21,850.01	19,162.94	64,407
2023-01-11	22,400.01	22,650.01	22,000.01	22,500.01	19,733.00	46,333
2023-01-10	21,550.01	22,350.01	21,450.01	22,200.01	19,469.89	46,806
2023-01-09	20,750.01	21,750.01	20,750.01	21,500.01	18,855.98	29,285
2023-01-06	20,100.01	21,150.01	20,100.01	20,850.01	18,285.91	33,043
2023-01-05	20,000.01	20,400.01	19,900.01	20,100.01	17,628.15	14,510
2023-01-04	19,850.01	20,350.01	19,550.01	20,000.01	17,540.44	17,856
2023-01-03	19,200.01	20,250.01	18,950.01	20,000.01	17,540.44	33,706
2023-01-02	19,550.01	19,600.01	19,050.01	19,500.01	17,101.93	35,169
2022-12-29	20,050.01	20,250.01	19,050.01	19,500.01	17,101.93	49,831
2022-12-28	20,700.01	20,850.01	19,950.01	20,000.01	17,540.44	29,840
2022-12-27	21,950.01	22,550.01	21,750.01	22,500.01	17,890.74	52,489
2022-12-26	21,100.01	22,100.01	20,850.01	21,950.01	17,453.41	175,674
2022-12-23	22,000.01	22,200.01	21,300.01	21,350.01	16,976.33	64,011
2022-12-22	22,050.01	22,400.01	22,050.01	22,250.01	17,691.96	26,921
2022-12-21	22,250.01	22,550.01	22,200.01	22,450.01	17,850.98	45,389
2022-12-20	22,300.01	22,600.01	21,750.01	22,250.01	17,691.96	32,581
2022-12-19	22,050.01	22,700.01	21,800.01	22,500.01	17,890.74	30,989
2022-12-16	21,900.01	22,350.01	21,900.01	22,200.01	17,652.20	51,047
2022-12-15	22,200.01	22,700.01	21,800.01	22,350.01	17,771.47	58,596
2022-12-14	22,500.01	22,700.01	22,100.01	22,450.01	17,850.98	37,197
2022-12-13	23,050.01	23,200.01	22,150.01	22,400.01	17,811.23	70,793
2022-12-12	24,100.01	24,100.01	23,000.01	23,000.01	18,288.31	76,347
2022-12-09	24,200.01	25,200.01	23,450.01	23,950.01	19,043.70	167,690
2022-12-08	25,900.01	25,950.01	23,850.01	24,150.01	19,202.73	175,148
2022-12-07	25,000.01	26,650.01	24,650.01	25,650.01	20,395.45	133,887
2022-12-06	26,900.01	27,400.01	24,950.01	25,150.01	19,997.87	276,684
2022-12-05	25,450.01	27,100.01	25,450.01	26,900.01	21,389.38	167,746
2022-12-02	25,350.01	26,000.01	25,000.01	25,450.01	20,236.42	122,749
2022-12-01	23,900.01	25,350.01	23,600.01	25,150.01	19,997.87	142,514
2022-11-30	23,950.01	24,200.01	23,600.01	23,850.01	18,964.19	53,163
2022-11-29	23,200.01	24,250.01	22,850.01	23,800.01	18,924.43	81,414
2022-11-28	23,350.01	23,850.01	23,050.01	23,200.01	18,447.34	78,552
2022-11-25	22,650.01	23,400.01	22,600.01	23,200.01	18,447.34	60,319
2022-11-24	22,800.01	24,350.01	22,550.01	22,650.01	18,010.01	239,726
2022-11-23	21,600.01	22,650.01	21,450.01	22,650.01	18,010.01	139,136
2022-11-22	21,500.01	21,750.01	20,950.01	21,500.01	17,095.60	66,620
2022-11-21	20,700.01	21,650.01	20,500.01	21,450.01	17,055.84	147,218
2022-11-18	20,450.01	20,500.01	20,250.01	20,450.01	16,260.70	21,515
2022-11-17	20,200.01	20,450.01	20,050.01	20,350.01	16,181.18	27,503
2022-11-16	20,000.01	20,400.01	19,800.01	20,350.01	16,181.18	23,271
2022-11-15	19,900.01	20,300.01	19,800.01	20,100.01	15,982.40	39,560
2022-11-14	19,650.01	20,000.01	19,500.01	19,850.01	15,783.61	44,516

← NewerPage 16 of 21 · 1,228 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.