Kis Wire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 17,010.00 | 17,270.00 | 17,010.00 | 17,230.00 | 16,941.46 | 3,006 |
| 2025-04-23 | 17,080.00 | 17,230.00 | 16,890.00 | 17,180.00 | 16,892.30 | 10,936 |
| 2025-04-22 | 16,950.00 | 17,300.00 | 16,950.00 | 17,120.00 | 16,833.30 | 28,981 |
| 2025-04-21 | 16,900.00 | 17,320.00 | 16,900.00 | 16,940.00 | 16,656.32 | 9,715 |
| 2025-04-18 | 17,030.00 | 17,060.00 | 16,770.00 | 16,870.00 | 16,587.49 | 6,009 |
| 2025-04-17 | 17,150.00 | 17,190.00 | 16,960.00 | 17,020.00 | 16,734.98 | 3,440 |
| 2025-04-16 | 17,220.00 | 17,340.00 | 16,990.00 | 16,990.00 | 16,705.48 | 6,672 |
| 2025-04-15 | 17,050.00 | 17,340.00 | 16,910.00 | 17,340.00 | 17,049.62 | 8,377 |
| 2025-04-14 | 16,660.00 | 17,050.00 | 16,660.00 | 16,910.00 | 16,626.82 | 4,320 |
| 2025-04-11 | 16,940.00 | 16,980.00 | 16,650.00 | 16,730.00 | 16,449.83 | 2,538 |
| 2025-04-10 | 16,500.00 | 17,020.00 | 16,500.00 | 16,940.00 | 16,656.32 | 8,526 |
| 2025-04-09 | 16,240.00 | 16,520.00 | 16,240.00 | 16,310.00 | 16,036.87 | 8,053 |
| 2025-04-08 | 16,040.00 | 17,260.00 | 16,020.00 | 16,590.00 | 16,312.18 | 18,858 |
| 2025-04-07 | 16,510.00 | 16,600.00 | 15,950.00 | 16,040.00 | 15,771.39 | 17,933 |
| 2025-04-04 | 16,630.00 | 16,630.00 | 16,300.00 | 16,630.00 | 16,351.51 | 16,560 |
| 2025-04-03 | 17,000.00 | 17,000.00 | 16,630.00 | 16,630.00 | 16,351.51 | 9,389 |
| 2025-04-02 | 17,000.00 | 17,150.00 | 16,750.00 | 16,750.00 | 16,469.50 | 10,424 |
| 2025-04-01 | 16,710.00 | 17,100.00 | 16,710.00 | 17,000.00 | 16,715.31 | 16,723 |
| 2025-03-31 | 17,190.00 | 17,190.00 | 16,720.00 | 16,780.00 | 16,499.00 | 12,867 |
| 2025-03-28 | 17,410.00 | 17,410.00 | 17,100.00 | 17,190.00 | 16,902.13 | 7,904 |
| 2025-03-27 | 17,280.00 | 17,500.00 | 17,230.00 | 17,350.00 | 17,059.45 | 6,779 |
| 2025-03-26 | 17,460.00 | 17,460.00 | 17,250.00 | 17,290.00 | 17,000.45 | 4,118 |
| 2025-03-25 | 17,670.00 | 17,670.00 | 17,260.00 | 17,260.00 | 16,970.96 | 16,256 |
| 2025-03-24 | 17,600.00 | 17,600.00 | 17,350.00 | 17,570.00 | 17,275.77 | 12,027 |
| 2025-03-21 | 17,920.00 | 17,940.00 | 17,510.00 | 17,510.00 | 17,216.77 | 35,604 |
| 2025-03-20 | 17,700.00 | 17,800.00 | 17,600.00 | 17,800.00 | 17,501.91 | 18,483 |
| 2025-03-19 | 17,700.00 | 17,800.00 | 17,650.00 | 17,660.00 | 17,364.26 | 8,139 |
| 2025-03-18 | 17,920.00 | 17,920.00 | 17,660.00 | 17,700.00 | 17,403.59 | 10,261 |
| 2025-03-17 | 18,010.00 | 18,160.00 | 17,740.00 | 17,750.00 | 17,452.75 | 6,598 |
| 2025-03-14 | 17,630.00 | 18,320.00 | 17,630.00 | 17,770.00 | 17,472.42 | 16,419 |
| 2025-03-13 | 18,240.00 | 18,260.00 | 17,740.00 | 17,770.00 | 17,472.42 | 24,438 |
| 2025-03-12 | 17,900.00 | 18,380.00 | 17,840.00 | 18,050.00 | 17,747.73 | 20,982 |
| 2025-03-11 | 18,200.00 | 18,200.00 | 17,800.00 | 17,970.00 | 17,669.07 | 15,584 |
| 2025-03-10 | 19,100.00 | 19,470.00 | 18,300.00 | 18,300.00 | 17,993.54 | 47,582 |
| 2025-03-07 | 18,170.00 | 18,940.00 | 18,090.00 | 18,670.00 | 18,357.34 | 82,241 |
| 2025-03-06 | 17,920.00 | 18,140.00 | 17,800.00 | 18,140.00 | 17,836.22 | 26,313 |
| 2025-03-05 | 17,500.00 | 17,830.00 | 17,500.00 | 17,800.00 | 17,501.91 | 10,464 |
| 2025-03-04 | 17,640.00 | 17,980.00 | 17,630.00 | 17,630.00 | 17,334.76 | 4,416 |
| 2025-02-28 | 18,000.00 | 18,020.00 | 17,680.00 | 17,690.00 | 17,393.76 | 10,881 |
| 2025-02-27 | 18,160.00 | 18,190.00 | 17,930.00 | 17,980.00 | 17,678.90 | 8,339 |
| 2025-02-26 | 18,120.00 | 18,180.00 | 17,970.00 | 18,130.00 | 17,826.39 | 7,001 |
| 2025-02-25 | 18,030.00 | 18,120.00 | 17,900.00 | 18,120.00 | 17,816.56 | 7,187 |
| 2025-02-24 | 17,860.00 | 18,270.00 | 17,860.00 | 18,030.00 | 17,728.06 | 6,031 |
| 2025-02-21 | 18,200.00 | 18,340.00 | 18,160.00 | 18,170.00 | 17,865.72 | 8,572 |
| 2025-02-20 | 18,100.00 | 18,320.00 | 18,040.00 | 18,180.00 | 17,875.55 | 24,061 |
| 2025-02-19 | 18,130.00 | 18,180.00 | 18,030.00 | 18,090.00 | 17,787.06 | 15,260 |
| 2025-02-18 | 18,500.00 | 18,500.00 | 17,830.00 | 18,130.00 | 17,826.39 | 12,371 |
| 2025-02-17 | 18,130.00 | 18,190.00 | 18,070.00 | 18,180.00 | 17,875.55 | 9,132 |
| 2025-02-14 | 18,130.00 | 18,180.00 | 18,050.00 | 18,130.00 | 17,826.39 | 8,947 |
| 2025-02-13 | 18,140.00 | 18,140.00 | 18,020.00 | 18,040.00 | 17,737.89 | 8,640 |
| 2025-02-12 | 18,150.00 | 18,160.00 | 18,000.00 | 18,030.00 | 17,728.06 | 5,307 |
| 2025-02-11 | 17,900.00 | 18,160.00 | 17,880.00 | 18,140.00 | 17,836.22 | 14,540 |
| 2025-02-10 | 18,020.00 | 18,020.00 | 17,800.00 | 17,900.00 | 17,600.24 | 7,880 |
| 2025-02-07 | 18,000.00 | 18,040.00 | 17,840.00 | 18,030.00 | 17,728.06 | 12,929 |
| 2025-02-06 | 18,150.00 | 18,150.00 | 17,940.00 | 18,000.00 | 17,698.56 | 7,387 |
| 2025-02-05 | 18,100.00 | 18,130.00 | 18,000.00 | 18,080.00 | 17,777.22 | 7,952 |
| 2025-02-04 | 18,180.00 | 18,190.00 | 17,980.00 | 18,100.00 | 17,796.89 | 12,570 |
| 2025-02-03 | 17,980.00 | 18,200.00 | 17,930.00 | 17,960.00 | 17,659.23 | 8,510 |
| 2025-01-31 | 18,040.00 | 18,250.00 | 17,900.00 | 18,080.00 | 17,777.22 | 13,026 |
| 2025-01-24 | 18,070.00 | 18,150.00 | 17,880.00 | 18,040.00 | 17,737.89 | 9,849 |
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.