Kis Wire historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	20,350.01	21,150.01	20,350.01	21,000.01	16,698.03	20,626
2022-02-17	20,750.01	20,950.01	20,400.01	20,500.01	16,300.45	29,041
2022-02-16	20,600.01	20,750.01	20,450.01	20,650.01	16,419.72	32,195
2022-02-15	20,750.01	20,900.01	20,200.01	20,350.01	16,181.18	24,231
2022-02-14	21,000.01	21,000.01	20,400.01	20,800.01	16,539.00	49,747
2022-02-11	21,000.01	21,650.01	20,700.01	21,250.01	16,896.81	36,848
2022-02-10	21,300.01	21,600.01	20,900.01	21,100.01	16,777.54	24,827
2022-02-09	20,750.01	21,100.01	20,650.01	21,000.01	16,698.03	25,404
2022-02-08	21,150.01	21,600.01	20,350.01	20,600.01	16,379.97	35,325
2022-02-07	20,550.01	21,350.01	20,050.01	21,200.01	16,857.05	31,564
2022-02-04	20,350.01	20,550.01	20,050.01	20,400.01	16,220.94	27,966
2022-02-03	20,250.01	20,500.01	19,850.01	20,250.01	16,101.67	33,169
2022-01-28	19,100.01	20,000.01	18,950.01	19,600.01	15,584.82	49,723
2022-01-27	19,600.01	20,400.01	19,050.01	19,050.01	15,147.49	58,507
2022-01-26	19,450.01	19,850.01	19,400.01	19,550.01	15,545.07	22,305
2022-01-25	20,000.01	20,100.01	19,350.01	19,550.01	15,545.07	63,675
2022-01-24	20,050.01	20,200.01	19,750.01	19,950.01	15,863.12	50,008
2022-01-21	20,050.01	20,400.01	19,900.01	20,300.01	16,141.42	28,945
2022-01-20	20,300.01	20,450.01	20,200.01	20,400.01	16,220.94	12,334
2022-01-19	19,950.01	20,550.01	19,900.01	20,200.01	16,061.91	38,834
2022-01-18	20,500.01	20,750.01	19,800.01	20,350.01	16,181.18	96,618
2022-01-17	21,500.01	21,550.01	20,550.01	20,850.01	16,578.75	49,201
2022-01-14	21,350.01	21,550.01	21,300.01	21,300.01	16,936.57	30,537
2022-01-13	21,400.01	22,000.01	21,400.01	21,500.01	17,095.60	58,959
2022-01-12	21,200.01	21,450.01	21,100.01	21,400.01	17,016.08	29,694
2022-01-11	21,550.01	21,700.01	20,900.01	21,200.01	16,857.05	63,195
2022-01-10	21,500.01	21,800.01	21,150.01	21,700.01	17,254.63	57,556
2022-01-07	21,750.01	21,850.01	21,200.01	21,450.01	17,055.84	104,844
2022-01-06	21,700.01	22,200.01	21,350.01	21,950.01	17,453.41	153,486
2022-01-05	20,150.01	21,600.01	20,150.01	21,600.01	17,175.11	242,891
2022-01-04	19,750.01	20,500.01	19,750.01	20,150.01	16,022.15	111,226
2022-01-03	19,550.01	20,000.01	19,450.01	19,700.01	15,664.34	33,361
2021-12-30	19,800.01	19,800.01	19,400.01	19,450.01	15,465.55	52,556
2021-12-29	19,400.01	19,800.01	19,000.01	19,600.01	15,584.82	72,122
2021-12-28	19,400.01	19,650.01	19,300.01	19,450.01	15,227.01	77,240
2021-12-27	19,600.01	19,650.01	19,250.01	19,350.01	15,148.72	58,627
2021-12-24	19,550.01	19,750.01	19,350.01	19,550.01	15,305.30	33,109
2021-12-23	19,800.01	19,800.01	19,400.01	19,500.01	15,266.15	52,955
2021-12-22	19,800.01	21,000.01	19,250.01	19,600.01	15,344.44	80,627
2021-12-21	20,000.01	20,200.01	19,600.01	19,750.01	15,461.87	64,252
2021-12-20	20,450.01	20,450.01	19,800.01	20,150.01	15,775.02	57,315
2021-12-17	20,100.01	20,800.01	20,100.01	20,400.01	15,970.74	60,233
2021-12-16	20,900.01	20,900.01	20,250.01	20,350.01	15,931.60	26,638
2021-12-15	20,650.01	20,800.01	20,450.01	20,600.01	16,127.32	21,788
2021-12-14	20,800.01	20,850.01	20,300.01	20,750.01	16,244.75	26,374
2021-12-13	20,900.01	20,950.01	20,200.01	20,800.01	16,283.90	50,490
2021-12-10	20,900.01	20,900.01	20,100.01	20,750.01	16,244.75	42,100
2021-12-09	20,650.01	20,950.01	20,450.01	20,900.01	16,362.18	35,255
2021-12-08	21,150.01	21,200.01	20,650.01	20,650.01	16,166.46	65,685
2021-12-07	20,200.01	21,050.01	20,050.01	20,950.01	16,401.33	136,973
2021-12-06	19,700.01	20,100.01	19,200.01	20,100.01	15,735.88	56,967
2021-12-03	19,750.01	19,950.01	19,400.01	19,700.01	15,422.73	32,948
2021-12-02	18,700.01	19,650.01	18,600.01	19,650.01	15,383.58	58,226
2021-12-01	18,350.01	19,250.01	18,100.01	19,100.01	14,953.00	65,527
2021-11-30	19,200.01	19,550.01	18,150.01	18,350.01	14,365.84	106,854
2021-11-29	19,300.01	19,500.01	18,750.01	19,100.01	14,953.00	107,345
2021-11-26	20,000.01	20,350.01	19,500.01	19,950.01	15,618.45	87,743
2021-11-25	20,150.01	20,150.01	19,850.01	20,000.01	15,657.59	35,079
2021-11-24	20,350.01	20,500.01	19,700.01	20,100.01	15,735.88	66,873
2021-11-23	19,950.01	20,550.01	19,750.01	20,350.01	15,931.60	138,275

← NewerPage 20 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.