Kis Wire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 20,700.01 | 20,750.01 | 19,400.01 | 19,900.01 | 15,579.30 | 417,497 |
| 2021-11-19 | 20,800.01 | 21,050.01 | 20,250.01 | 20,650.01 | 16,166.46 | 134,362 |
| 2021-11-18 | 20,750.01 | 21,050.01 | 20,400.01 | 20,950.01 | 16,401.33 | 90,729 |
| 2021-11-17 | 22,000.01 | 22,050.01 | 20,250.01 | 20,750.01 | 16,244.75 | 297,905 |
| 2021-11-16 | 24,200.01 | 24,200.01 | 21,650.01 | 21,800.01 | 17,066.78 | 395,619 |
| 2021-11-15 | 24,350.01 | 24,350.01 | 23,750.01 | 24,200.01 | 18,945.69 | 34,215 |
| 2021-11-12 | 24,450.01 | 25,200.01 | 24,200.01 | 24,300.01 | 19,023.97 | 44,268 |
| 2021-11-11 | 24,300.01 | 24,750.01 | 23,700.01 | 24,450.01 | 19,141.41 | 48,472 |
| 2021-11-10 | 25,200.01 | 25,200.01 | 23,650.01 | 24,500.01 | 19,180.55 | 68,891 |
| 2021-11-09 | 25,250.01 | 25,650.01 | 25,000.01 | 25,600.01 | 20,041.72 | 29,210 |
| 2021-11-08 | 25,800.01 | 26,000.01 | 24,100.01 | 25,100.01 | 19,650.28 | 24,147 |
| 2021-11-05 | 26,500.01 | 26,500.01 | 25,000.01 | 25,600.01 | 20,041.72 | 52,375 |
| 2021-11-04 | 26,750.01 | 27,000.01 | 25,900.01 | 26,500.01 | 20,746.31 | 45,093 |
| 2021-11-03 | 26,900.01 | 27,050.01 | 26,450.01 | 26,850.01 | 21,020.32 | 15,386 |
| 2021-11-02 | 26,900.01 | 27,200.01 | 26,150.01 | 27,100.01 | 21,216.04 | 27,172 |
| 2021-11-01 | 27,200.01 | 27,200.01 | 26,600.01 | 26,800.01 | 20,981.17 | 30,714 |
| 2021-10-29 | 27,700.01 | 27,700.01 | 26,900.01 | 27,450.01 | 21,490.05 | 30,342 |
| 2021-10-28 | 27,050.01 | 28,000.01 | 26,700.01 | 28,000.01 | 21,920.63 | 23,563 |
| 2021-10-27 | 27,050.01 | 27,400.01 | 26,700.01 | 27,350.01 | 21,411.76 | 43,256 |
| 2021-10-26 | 27,750.01 | 27,800.01 | 27,000.01 | 27,300.01 | 21,372.61 | 40,777 |
| 2021-10-25 | 27,000.01 | 27,700.01 | 26,900.01 | 27,500.01 | 21,529.19 | 34,089 |
| 2021-10-22 | 27,450.01 | 27,700.01 | 26,800.01 | 27,150.01 | 21,255.18 | 73,937 |
| 2021-10-21 | 27,100.01 | 27,700.01 | 27,000.01 | 27,350.01 | 21,411.76 | 42,603 |
| 2021-10-20 | 27,800.01 | 27,800.01 | 26,650.01 | 27,050.01 | 21,176.89 | 107,032 |
| 2021-10-19 | 28,500.01 | 28,650.01 | 27,450.01 | 27,700.01 | 21,685.77 | 44,354 |
| 2021-10-18 | 28,900.01 | 29,450.01 | 28,000.01 | 28,150.01 | 22,038.06 | 60,688 |
| 2021-10-15 | 29,550.01 | 29,600.01 | 28,300.01 | 28,850.01 | 22,586.08 | 64,589 |
| 2021-10-14 | 28,650.01 | 29,450.01 | 28,150.01 | 29,350.01 | 22,977.52 | 71,166 |
← NewerPage 21 of 21 · 1,228 trading days
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.