Kis Wire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 18,660.00 | 18,880.00 | 18,610.00 | 18,740.00 | 18,426.17 | 27,663 |
| 2025-07-22 | 18,680.00 | 19,000.00 | 18,500.00 | 18,660.00 | 18,347.51 | 24,692 |
| 2025-07-21 | 18,680.00 | 18,680.00 | 18,440.00 | 18,680.00 | 18,367.18 | 12,990 |
| 2025-07-18 | 18,880.00 | 18,880.00 | 18,350.00 | 18,650.00 | 18,337.68 | 17,777 |
| 2025-07-17 | 18,690.00 | 18,780.00 | 18,420.00 | 18,670.00 | 18,357.34 | 19,450 |
| 2025-07-16 | 18,580.00 | 18,640.00 | 18,410.00 | 18,500.00 | 18,190.19 | 13,194 |
| 2025-07-15 | 18,770.00 | 18,850.00 | 18,550.00 | 18,580.00 | 18,268.85 | 11,427 |
| 2025-07-14 | 18,910.00 | 18,920.00 | 18,570.00 | 18,790.00 | 18,475.33 | 16,223 |
| 2025-07-11 | 18,830.00 | 18,970.00 | 18,690.00 | 18,830.00 | 18,514.67 | 20,409 |
| 2025-07-10 | 18,860.00 | 18,950.00 | 18,760.00 | 18,830.00 | 18,514.67 | 25,965 |
| 2025-07-09 | 18,430.00 | 18,920.00 | 18,420.00 | 18,860.00 | 18,544.16 | 50,321 |
| 2025-07-08 | 18,200.00 | 18,490.00 | 18,200.00 | 18,420.00 | 18,111.53 | 12,920 |
| 2025-07-07 | 18,250.00 | 18,470.00 | 18,200.00 | 18,400.00 | 18,091.87 | 11,132 |
| 2025-07-04 | 18,390.00 | 18,490.00 | 18,200.00 | 18,430.00 | 18,121.36 | 11,183 |
| 2025-07-03 | 18,030.00 | 18,440.00 | 18,030.00 | 18,390.00 | 18,082.03 | 37,762 |
| 2025-07-02 | 18,110.00 | 18,200.00 | 17,810.00 | 18,140.00 | 17,836.22 | 14,546 |
| 2025-07-01 | 17,860.00 | 18,130.00 | 17,850.00 | 18,110.00 | 17,806.72 | 18,501 |
| 2025-06-30 | 17,870.00 | 18,150.00 | 17,800.00 | 17,860.00 | 17,560.91 | 9,174 |
| 2025-06-27 | 17,890.00 | 18,010.00 | 17,740.00 | 17,870.00 | 17,570.74 | 12,088 |
| 2025-06-26 | 18,080.00 | 18,200.00 | 17,760.00 | 17,880.00 | 17,580.57 | 12,236 |
| 2025-06-25 | 18,000.00 | 18,120.00 | 17,770.00 | 18,080.00 | 17,777.22 | 26,717 |
| 2025-06-24 | 17,930.00 | 18,100.00 | 17,640.00 | 17,970.00 | 17,669.07 | 49,344 |
| 2025-06-23 | 18,100.00 | 18,290.00 | 17,650.00 | 17,800.00 | 17,501.91 | 28,684 |
| 2025-06-20 | 18,000.00 | 18,150.00 | 18,000.00 | 18,090.00 | 17,787.06 | 11,342 |
| 2025-06-19 | 18,140.00 | 18,200.00 | 17,900.00 | 18,140.00 | 17,836.22 | 11,544 |
| 2025-06-18 | 18,130.00 | 18,250.00 | 18,080.00 | 18,130.00 | 17,826.39 | 19,921 |
| 2025-06-17 | 18,200.00 | 18,440.00 | 17,890.00 | 18,130.00 | 17,826.39 | 29,446 |
| 2025-06-16 | 18,120.00 | 18,350.00 | 18,090.00 | 18,190.00 | 17,885.38 | 19,381 |
| 2025-06-13 | 18,580.00 | 18,690.00 | 18,110.00 | 18,350.00 | 18,042.70 | 34,076 |
| 2025-06-12 | 18,230.00 | 18,510.00 | 18,190.00 | 18,400.00 | 18,091.87 | 45,981 |
| 2025-06-11 | 18,090.00 | 18,200.00 | 18,000.00 | 18,130.00 | 17,826.39 | 18,125 |
| 2025-06-10 | 18,040.00 | 18,240.00 | 17,940.00 | 18,090.00 | 17,787.06 | 19,423 |
| 2025-06-09 | 17,920.00 | 18,150.00 | 17,920.00 | 18,090.00 | 17,787.06 | 16,303 |
| 2025-06-05 | 17,810.00 | 17,980.00 | 17,760.00 | 17,910.00 | 17,610.07 | 27,180 |
| 2025-06-04 | 17,600.00 | 17,780.00 | 17,470.00 | 17,720.00 | 17,423.25 | 19,196 |
| 2025-06-02 | 17,450.00 | 17,550.00 | 17,260.00 | 17,410.00 | 17,118.45 | 20,720 |
| 2025-05-30 | 17,540.00 | 17,700.00 | 17,480.00 | 17,510.00 | 17,216.77 | 15,581 |
| 2025-05-29 | 17,390.00 | 17,580.00 | 17,280.00 | 17,540.00 | 17,246.27 | 27,504 |
| 2025-05-28 | 17,200.00 | 17,480.00 | 17,180.00 | 17,390.00 | 17,098.78 | 23,109 |
| 2025-05-27 | 17,200.00 | 17,310.00 | 17,140.00 | 17,180.00 | 16,892.30 | 3,523 |
| 2025-05-26 | 17,130.00 | 17,270.00 | 17,120.00 | 17,250.00 | 16,961.12 | 15,700 |
| 2025-05-23 | 17,010.00 | 17,190.00 | 16,960.00 | 17,130.00 | 16,843.13 | 4,065 |
| 2025-05-22 | 17,020.00 | 17,180.00 | 17,000.00 | 17,010.00 | 16,725.14 | 4,442 |
| 2025-05-21 | 17,070.00 | 17,200.00 | 17,060.00 | 17,090.00 | 16,803.80 | 3,551 |
| 2025-05-20 | 17,050.00 | 17,140.00 | 17,050.00 | 17,060.00 | 16,774.31 | 4,140 |
| 2025-05-19 | 17,220.00 | 17,250.00 | 17,000.00 | 17,000.00 | 16,715.31 | 15,156 |
| 2025-05-16 | 17,360.00 | 17,410.00 | 17,100.00 | 17,120.00 | 16,833.30 | 8,018 |
| 2025-05-15 | 17,380.00 | 17,480.00 | 17,250.00 | 17,360.00 | 17,069.28 | 9,279 |
| 2025-05-14 | 17,190.00 | 17,430.00 | 17,190.00 | 17,410.00 | 17,118.45 | 15,892 |
| 2025-05-13 | 17,100.00 | 17,310.00 | 17,100.00 | 17,190.00 | 16,902.13 | 10,809 |
| 2025-05-12 | 17,030.00 | 17,140.00 | 16,940.00 | 17,070.00 | 16,784.14 | 18,731 |
| 2025-05-09 | 17,240.00 | 17,240.00 | 16,980.00 | 17,030.00 | 16,744.81 | 10,697 |
| 2025-05-08 | 16,940.00 | 17,210.00 | 16,940.00 | 17,180.00 | 16,892.30 | 4,216 |
| 2025-05-07 | 17,110.00 | 17,210.00 | 17,050.00 | 17,160.00 | 16,872.63 | 7,467 |
| 2025-05-02 | 17,320.00 | 17,390.00 | 17,100.00 | 17,110.00 | 16,823.47 | 4,579 |
| 2025-04-30 | 17,320.00 | 17,420.00 | 16,350.00 | 17,260.00 | 16,970.96 | 7,832 |
| 2025-04-29 | 17,180.00 | 17,340.00 | 17,100.00 | 17,340.00 | 17,049.62 | 10,323 |
| 2025-04-28 | 17,290.00 | 17,330.00 | 16,870.00 | 17,160.00 | 16,872.63 | 4,439 |
| 2025-04-25 | 17,180.00 | 17,340.00 | 17,140.00 | 17,210.00 | 16,921.79 | 8,100 |
| 2025-04-24 | 17,010.00 | 17,270.00 | 17,010.00 | 17,230.00 | 16,941.46 | 3,006 |
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.