Kis Wire historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	28,400.01	28,400.01	26,350.01	26,450.01	21,031.56	235,982
2022-05-17	28,000.01	28,750.01	27,700.01	28,450.01	22,621.85	189,013
2022-05-16	28,950.01	28,950.01	27,150.01	28,000.01	22,264.03	323,336
2022-05-13	27,350.01	28,650.01	27,300.01	28,300.01	22,502.58	306,646
2022-05-12	26,100.01	28,500.01	26,100.01	27,350.01	21,747.19	720,633
2022-05-11	25,600.01	26,900.01	25,550.01	26,700.01	21,230.35	360,009
2022-05-10	25,450.01	25,700.01	24,650.01	25,600.01	20,355.69	278,941
2022-05-09	26,800.01	27,100.01	25,850.01	26,050.01	20,713.50	225,387
2022-05-06	27,350.01	27,350.01	26,450.01	26,600.01	21,150.83	253,999
2022-05-04	28,700.01	28,950.01	27,000.01	27,350.01	21,747.19	574,989
2022-05-03	28,250.01	29,000.01	27,850.01	28,700.01	22,820.63	727,794
2022-05-02	28,050.01	28,750.01	27,650.01	28,450.01	22,621.85	803,428
2022-04-29	29,450.01	29,750.01	28,000.01	28,050.01	22,303.79	2,782,510
2022-04-28	22,650.01	29,050.01	22,550.01	29,050.01	23,098.93	4,506,821
2022-04-27	22,200.01	22,500.01	21,900.01	22,350.01	17,771.47	37,867
2022-04-26	22,650.01	23,300.01	22,300.01	22,600.01	17,970.26	42,726
2022-04-25	22,500.01	23,650.01	22,250.01	22,650.01	18,010.01	128,873
2022-04-22	22,750.01	22,750.01	22,250.01	22,550.01	17,930.50	30,929
2022-04-21	23,500.01	23,500.01	22,600.01	22,850.01	18,169.04	46,751
2022-04-20	22,800.01	23,350.01	22,300.01	23,000.01	18,288.31	83,500
2022-04-19	22,250.01	22,700.01	22,050.01	22,500.01	17,890.74	49,959
2022-04-18	22,150.01	22,200.01	21,900.01	21,950.01	17,453.41	26,979
2022-04-15	21,750.01	22,000.01	21,500.01	21,950.01	17,453.41	22,138
2022-04-14	21,550.01	22,050.01	21,500.01	21,750.01	17,294.38	27,524
2022-04-13	21,050.01	21,550.01	21,050.01	21,500.01	17,095.60	26,536
2022-04-12	21,550.01	21,650.01	20,950.01	21,050.01	16,737.78	42,801
2022-04-11	21,700.01	22,000.01	21,400.01	21,650.01	17,214.87	16,647
2022-04-08	21,600.01	21,700.01	21,100.01	21,450.01	17,055.84	30,584
2022-04-07	21,800.01	21,900.01	21,500.01	21,550.01	17,135.35	32,584
2022-04-06	21,900.01	22,150.01	21,700.01	22,100.01	17,572.68	29,406
2022-04-05	22,350.01	22,400.01	21,950.01	21,950.01	17,453.41	18,122
2022-04-04	22,050.01	22,250.01	21,850.01	22,250.01	17,691.96	22,456
2022-04-01	21,900.01	22,150.01	21,700.01	22,000.01	17,493.17	27,510
2022-03-31	22,150.01	22,350.01	21,800.01	21,900.01	17,413.65	46,651
2022-03-30	22,900.01	22,900.01	22,050.01	22,100.01	17,572.68	51,294
2022-03-29	23,400.01	23,400.01	22,650.01	22,700.01	18,049.77	44,765
2022-03-28	23,100.01	23,450.01	22,850.01	23,400.01	18,606.37	35,297
2022-03-25	23,800.01	23,850.01	23,400.01	23,500.01	18,685.89	32,276
2022-03-24	23,850.01	24,050.01	23,350.01	23,850.01	18,964.19	51,964
2022-03-23	23,750.01	24,850.01	23,450.01	23,800.01	18,924.43	135,929
2022-03-22	22,800.01	23,350.01	22,750.01	23,200.01	18,447.34	45,123
2022-03-21	22,850.01	22,950.01	22,600.01	22,750.01	18,089.53	25,427
2022-03-18	22,450.01	22,800.01	22,250.01	22,800.01	18,129.28	46,356
2022-03-17	22,900.01	22,900.01	22,200.01	22,250.01	17,691.96	38,213
2022-03-16	22,750.01	22,750.01	22,300.01	22,650.01	18,010.01	17,939
2022-03-15	22,950.01	22,950.01	22,450.01	22,600.01	17,970.26	27,887
2022-03-14	22,300.01	23,150.01	22,250.01	22,850.01	18,169.04	63,257
2022-03-11	22,200.01	22,400.01	22,000.01	22,250.01	17,691.96	27,111
2022-03-10	22,150.01	22,500.01	21,850.01	22,150.01	17,612.44	38,360
2022-03-08	21,950.01	22,350.01	21,600.01	21,900.01	17,413.65	72,668
2022-03-07	23,100.01	23,150.01	22,250.01	22,350.01	17,771.47	109,301
2022-03-04	21,950.01	22,850.01	21,800.01	22,750.01	18,089.53	91,053
2022-03-03	21,850.01	22,050.01	21,550.01	22,000.01	17,493.17	31,387
2022-03-02	21,150.01	21,750.01	21,050.01	21,600.01	17,175.11	36,412
2022-02-28	20,800.01	21,700.01	20,650.01	21,150.01	16,817.30	29,464
2022-02-25	20,950.01	21,150.01	20,850.01	20,900.01	16,618.51	18,352
2022-02-24	20,900.01	21,200.01	20,750.01	20,800.01	16,539.00	22,501
2022-02-23	20,650.01	21,400.01	20,650.01	21,200.01	16,857.05	24,896
2022-02-22	20,750.01	20,800.01	20,400.01	20,700.01	16,459.48	11,354
2022-02-21	21,000.01	21,100.01	20,600.01	20,750.01	16,499.24	11,379

← NewerPage 19 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.