Kis Wire historical data

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

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

← NewerPage 6 of 21 · 1,226 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.