Kis Wire historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	19,650.01	20,000.01	19,500.01	19,850.01	15,783.61	44,516
2022-11-11	19,650.01	19,650.01	19,300.01	19,400.01	15,425.79	25,196
2022-11-10	18,900.01	19,200.01	18,850.01	19,100.01	15,187.25	11,837
2022-11-09	18,950.01	19,400.01	18,750.01	19,050.01	15,147.49	27,483
2022-11-08	18,850.01	19,000.01	18,800.01	18,950.01	15,067.98	10,342
2022-11-07	18,800.01	19,000.01	18,650.01	18,900.01	15,028.22	12,199
2022-11-04	18,300.01	19,000.01	18,300.01	18,700.01	14,869.19	21,678
2022-11-03	18,150.01	18,450.01	18,000.01	18,350.01	14,590.89	11,844
2022-11-02	18,350.01	18,650.01	18,050.01	18,300.01	14,551.14	16,277
2022-11-01	17,900.01	18,450.01	17,900.01	18,350.01	14,590.89	13,322
2022-10-31	18,000.01	18,100.01	17,900.01	17,950.01	14,272.84	7,413
2022-10-28	18,150.01	18,250.01	17,950.01	17,950.01	14,272.84	6,469
2022-10-27	17,600.01	18,150.01	17,500.01	18,150.01	14,431.86	20,537
2022-10-26	17,500.01	17,650.01	17,450.01	17,600.01	13,994.54	12,093
2022-10-25	17,500.01	17,650.01	17,500.01	17,500.01	13,915.02	6,398
2022-10-24	17,550.01	17,850.01	17,550.01	17,600.01	13,994.54	16,742
2022-10-21	17,350.01	17,550.01	17,150.01	17,550.01	13,954.78	15,215
2022-10-20	17,600.01	17,650.01	17,350.01	17,400.01	13,835.51	4,923
2022-10-19	17,750.01	17,900.01	17,550.01	17,600.01	13,994.54	8,548
2022-10-18	17,850.01	17,900.01	17,550.01	17,750.01	14,113.81	17,876
2022-10-17	17,250.01	17,650.01	17,200.01	17,650.01	14,034.29	14,901
2022-10-14	17,200.01	17,650.01	17,200.01	17,400.01	13,835.51	28,985
2022-10-13	17,750.01	17,750.01	17,050.01	17,100.01	13,596.96	39,661
2022-10-12	17,800.01	17,850.01	17,400.01	17,800.01	14,153.56	24,431
2022-10-11	17,600.01	17,900.01	17,300.01	17,900.01	14,233.08	21,982
2022-10-07	17,900.01	18,050.01	17,400.01	18,050.01	14,352.35	22,622
2022-10-06	17,500.01	18,050.01	17,450.01	18,050.01	14,352.35	24,948
2022-10-05	18,050.01	18,050.01	17,350.01	17,500.01	13,915.02	16,160
2022-10-04	17,150.01	17,750.01	17,150.01	17,700.01	14,074.05	24,408
2022-09-30	16,500.01	17,050.01	16,500.01	17,050.01	13,557.21	25,801
2022-09-29	17,200.01	17,300.01	16,800.01	16,900.01	13,437.93	16,815
2022-09-28	17,450.01	17,500.01	16,650.01	16,900.01	13,437.93	38,944
2022-09-27	17,300.01	18,000.01	17,200.01	17,400.01	13,835.51	39,070
2022-09-26	18,450.01	18,550.01	17,550.01	17,550.01	13,954.78	54,871
2022-09-23	18,700.01	19,400.01	18,550.01	18,650.01	14,829.44	58,838
2022-09-22	18,900.01	18,950.01	18,600.01	18,650.01	14,829.44	27,886
2022-09-21	19,100.01	19,300.01	18,900.01	19,100.01	15,187.25	25,150
2022-09-20	19,050.01	19,300.01	19,050.01	19,100.01	15,187.25	12,853
2022-09-19	19,550.01	19,550.01	18,950.01	19,000.01	15,107.74	36,009
2022-09-16	19,300.01	19,950.01	19,300.01	19,500.01	15,505.31	54,444
2022-09-15	19,900.01	19,900.01	19,550.01	19,550.01	15,545.07	16,921
2022-09-14	19,150.01	19,800.01	19,100.01	19,700.01	15,664.34	17,460
2022-09-13	19,300.01	19,900.01	19,300.01	19,850.01	15,783.61	40,028
2022-09-08	19,400.01	19,450.01	19,100.01	19,100.01	15,187.25	33,056
2022-09-07	19,750.01	19,800.01	19,050.01	19,250.01	15,306.52	64,202
2022-09-06	19,700.01	19,850.01	19,600.01	19,750.01	15,704.10	22,314
2022-09-05	19,950.01	20,050.01	19,600.01	19,700.01	15,664.34	35,979
2022-09-02	19,950.01	20,050.01	19,700.01	19,950.01	15,863.12	29,656
2022-09-01	20,450.01	20,450.01	19,800.01	19,900.01	15,823.37	57,582
2022-08-31	20,400.01	20,600.01	20,200.01	20,500.01	16,300.45	26,903
2022-08-30	20,200.01	20,700.01	20,200.01	20,400.01	16,220.94	41,809
2022-08-29	20,150.01	20,450.01	20,100.01	20,250.01	16,101.67	40,297
2022-08-26	20,950.01	21,050.01	20,750.01	20,800.01	16,539.00	52,531
2022-08-25	20,950.01	21,300.01	20,850.01	20,950.01	16,658.27	42,523
2022-08-24	20,150.01	21,250.01	20,150.01	21,050.01	16,737.78	78,991
2022-08-23	20,000.01	20,400.01	19,950.01	20,400.01	16,220.94	49,419
2022-08-22	20,350.01	20,600.01	20,150.01	20,200.01	16,061.91	43,104
2022-08-19	21,000.01	21,050.01	20,400.01	20,700.01	16,459.48	113,952
2022-08-18	21,050.01	21,050.01	20,650.01	21,050.01	16,737.78	49,893
2022-08-17	22,100.01	22,150.01	20,850.01	21,200.01	16,857.05	126,289

← NewerPage 17 of 21 · 1,224 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.