Kis Wire historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	22,400.01	23,050.01	22,250.01	22,650.01	18,010.01	97,682
2022-08-11	21,600.01	22,150.01	21,500.01	22,000.01	17,493.17	63,305
2022-08-10	21,150.01	21,700.01	21,000.01	21,500.01	17,095.60	34,995
2022-08-09	21,500.01	21,500.01	20,950.01	21,300.01	16,936.57	22,747
2022-08-08	21,600.01	21,600.01	21,100.01	21,250.01	16,896.81	31,623
2022-08-05	21,100.01	21,650.01	21,100.01	21,500.01	17,095.60	34,985
2022-08-04	20,950.01	21,250.01	20,750.01	21,100.01	16,777.54	53,514
2022-08-03	20,900.01	20,950.01	20,650.01	20,950.01	16,658.27	16,632
2022-08-02	21,050.01	21,300.01	20,650.01	20,900.01	16,618.51	28,152
2022-08-01	21,250.01	21,300.01	20,750.01	21,200.01	16,857.05	31,687
2022-07-29	20,950.01	21,700.01	20,800.01	21,000.01	16,698.03	65,699
2022-07-28	20,900.01	21,050.01	20,550.01	20,850.01	16,578.75	23,569
2022-07-27	20,600.01	20,750.01	20,400.01	20,700.01	16,459.48	10,599
2022-07-26	20,650.01	20,800.01	20,350.01	20,600.01	16,379.97	12,928
2022-07-25	20,800.01	20,850.01	20,500.01	20,650.01	16,419.72	15,936
2022-07-22	20,100.01	21,100.01	20,050.01	20,800.01	16,539.00	57,912
2022-07-21	20,150.01	20,150.01	19,900.01	20,050.01	15,942.64	16,898
2022-07-20	20,050.01	20,350.01	19,850.01	20,050.01	15,942.64	36,878
2022-07-19	19,750.01	19,850.01	19,550.01	19,850.01	15,783.61	12,676
2022-07-18	19,650.01	19,850.01	19,300.01	19,800.01	15,743.85	35,700
2022-07-15	19,750.01	19,900.01	19,200.01	19,600.01	15,584.82	42,822
2022-07-14	19,500.01	19,900.01	19,400.01	19,750.01	15,704.10	22,020
2022-07-13	19,600.01	19,800.01	19,350.01	19,600.01	15,584.82	30,898
2022-07-12	19,900.01	19,950.01	19,400.01	19,700.01	15,664.34	47,993
2022-07-11	20,250.01	20,400.01	19,850.01	20,000.01	15,902.88	42,471
2022-07-08	20,550.01	21,250.01	20,300.01	20,400.01	16,220.94	22,136
2022-07-07	20,400.01	20,650.01	20,050.01	20,400.01	16,220.94	46,916
2022-07-06	21,000.01	21,000.01	20,300.01	20,400.01	16,220.94	23,176
2022-07-05	20,800.01	21,050.01	20,500.01	21,000.01	16,698.03	35,262
2022-07-04	21,000.01	21,200.01	19,950.01	20,350.01	16,181.18	70,483
2022-07-01	20,800.01	21,200.01	20,400.01	21,000.01	16,698.03	38,354
2022-06-30	21,350.01	21,350.01	20,600.01	20,950.01	16,658.27	42,566
2022-06-29	20,750.01	21,450.01	20,350.01	20,950.01	16,658.27	61,427
2022-06-28	21,100.01	21,450.01	20,750.01	21,000.01	16,698.03	18,361
2022-06-27	20,650.01	21,300.01	20,400.01	21,100.01	16,777.54	29,615
2022-06-24	20,000.01	20,800.01	19,800.01	20,600.01	16,379.97	36,841
2022-06-23	21,150.01	21,150.01	19,500.01	19,950.01	15,863.12	103,684
2022-06-22	22,400.01	22,450.01	20,500.01	20,950.01	16,658.27	84,642
2022-06-21	22,250.01	22,650.01	22,100.01	22,200.01	17,652.20	69,205
2022-06-20	24,400.01	24,400.01	22,100.01	22,400.01	17,811.23	113,668
2022-06-17	22,400.01	24,100.01	22,100.01	24,100.01	19,162.97	78,394
2022-06-16	23,450.01	23,950.01	22,700.01	22,900.01	18,208.80	61,349
2022-06-15	23,800.01	24,300.01	22,850.01	22,900.01	18,208.80	96,386
2022-06-14	24,350.01	24,850.01	23,400.01	24,200.01	19,242.49	115,094
2022-06-13	25,500.01	25,650.01	24,500.01	25,150.01	19,997.87	63,766
2022-06-10	25,850.01	26,450.01	25,450.01	26,050.01	20,713.50	46,970
2022-06-09	26,300.01	26,600.01	25,550.01	26,000.01	20,673.75	55,078
2022-06-08	26,700.01	27,000.01	26,450.01	26,650.01	21,190.59	49,102
2022-06-07	26,800.01	27,450.01	26,200.01	26,650.01	21,190.59	70,802
2022-06-03	26,250.01	26,950.01	25,850.01	26,800.01	21,309.86	66,024
2022-06-02	25,700.01	26,350.01	25,350.01	26,100.01	20,753.26	69,573
2022-05-31	25,500.01	26,100.01	25,250.01	25,900.01	20,594.23	101,646
2022-05-30	25,550.01	25,650.01	25,100.01	25,300.01	20,117.14	34,988
2022-05-27	25,100.01	25,650.01	25,000.01	25,050.01	19,918.36	51,111
2022-05-26	25,150.01	25,400.01	24,600.01	24,900.01	19,799.09	53,499
2022-05-25	24,650.01	25,450.01	24,550.01	25,200.01	20,037.63	82,630
2022-05-24	25,500.01	25,650.01	24,500.01	24,550.01	19,520.79	94,238
2022-05-23	26,350.01	26,500.01	25,150.01	25,400.01	20,196.66	124,108
2022-05-20	26,900.01	27,400.01	25,850.01	26,300.01	20,912.29	159,059
2022-05-19	25,650.01	26,500.01	25,250.01	26,300.01	20,912.29	129,257

← NewerPage 18 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.