Kis Wire historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18,110.00	18,170.00	17,860.00	18,070.00	17,767.39	17,979
2025-01-22	18,000.00	18,400.00	17,740.00	18,180.00	17,875.55	38,420
2025-01-21	18,200.00	18,450.00	18,040.00	18,380.00	18,072.20	10,873
2025-01-20	18,200.00	18,280.00	18,180.00	18,200.00	17,895.22	3,911
2025-01-17	18,270.00	18,500.00	18,190.00	18,280.00	17,973.88	4,883
2025-01-16	18,440.00	18,480.00	18,270.00	18,270.00	17,964.04	5,548
2025-01-15	18,300.00	18,480.00	18,200.00	18,400.00	18,091.87	6,428
2025-01-14	18,430.00	18,460.00	18,230.00	18,300.00	17,993.54	5,385
2025-01-13	18,350.00	18,430.00	18,000.00	18,390.00	18,082.03	9,001
2025-01-10	18,490.00	18,490.00	18,250.00	18,350.00	18,042.70	4,402
2025-01-09	18,500.00	18,580.00	18,290.00	18,360.00	18,052.54	9,785
2025-01-08	18,500.00	18,500.00	18,230.00	18,490.00	18,180.36	7,219
2025-01-07	18,380.00	18,490.00	18,210.00	18,430.00	18,121.36	5,546
2025-01-06	18,410.00	18,500.00	18,220.00	18,300.00	17,993.54	5,623
2025-01-03	18,130.00	18,400.00	18,020.00	18,400.00	18,091.87	15,098
2025-01-02	17,830.00	18,480.00	17,660.00	18,130.00	17,826.39	11,160
2024-12-30	17,850.00	17,900.00	17,440.00	17,850.00	17,551.08	18,164
2024-12-27	18,000.00	18,550.00	17,610.00	17,850.00	17,551.08	22,013
2024-12-26	19,150.01	19,500.01	19,000.01	19,500.01	17,408.42	28,670
2024-12-24	19,020.01	19,210.01	18,930.01	19,150.01	17,095.96	23,787
2024-12-23	18,510.01	19,040.01	18,510.01	19,020.01	16,979.91	11,796
2024-12-20	18,550.01	18,730.01	18,400.01	18,510.01	16,524.61	42,301
2024-12-19	18,500.01	18,860.01	18,500.01	18,550.01	16,560.32	21,823
2024-12-18	18,770.01	19,030.01	18,730.01	18,960.01	16,926.34	12,369
2024-12-17	18,860.01	18,860.01	18,660.01	18,750.01	16,738.87	11,556
2024-12-16	18,750.01	18,880.01	18,580.01	18,780.01	16,765.65	20,286
2024-12-13	18,960.01	18,960.01	18,630.01	18,750.01	16,738.87	26,601
2024-12-12	18,300.01	18,750.01	18,300.01	18,750.01	16,738.87	28,362
2024-12-11	17,970.01	18,390.01	17,970.01	18,300.01	16,337.13	16,201
2024-12-10	17,530.01	17,940.01	17,530.01	17,930.01	16,006.82	16,593
2024-12-09	17,640.01	17,990.01	17,350.01	17,530.01	15,649.72	34,602
2024-12-06	18,120.01	18,390.01	17,730.01	18,100.01	16,158.58	21,401
2024-12-05	18,210.01	18,570.01	18,040.01	18,120.01	16,176.44	16,539
2024-12-04	18,460.01	18,460.01	18,100.01	18,300.01	16,337.13	24,686
2024-12-03	18,310.01	18,550.01	18,310.01	18,530.01	16,542.46	11,931
2024-12-02	18,240.01	18,350.01	18,230.01	18,280.01	16,319.28	16,671
2024-11-29	18,650.01	18,650.01	18,270.01	18,270.01	16,310.35	8,802
2024-11-28	18,600.01	18,600.01	18,420.01	18,460.01	16,479.97	5,628
2024-11-27	18,560.01	18,660.01	18,420.01	18,500.01	16,515.68	9,209
2024-11-26	18,240.01	18,600.01	18,240.01	18,490.01	16,506.75	6,690
2024-11-25	18,340.01	18,440.01	18,190.01	18,380.01	16,408.55	10,854
2024-11-22	18,360.01	18,430.01	18,200.01	18,200.01	16,247.86	17,184
2024-11-21	18,600.01	18,600.01	18,050.01	18,340.01	16,372.84	16,983
2024-11-20	18,710.01	18,860.01	18,490.01	18,620.01	16,622.81	12,629
2024-11-19	18,900.01	18,900.01	18,620.01	18,690.01	16,685.30	9,825
2024-11-18	18,510.01	19,000.01	18,510.01	18,700.01	16,694.23	16,096
2024-11-15	18,890.01	18,910.01	18,510.01	18,690.01	16,685.30	19,437
2024-11-14	18,520.01	19,130.01	18,520.01	18,890.01	16,863.85	18,146
2024-11-13	19,140.01	19,190.01	18,680.01	18,750.01	16,738.87	36,614
2024-11-12	19,390.01	19,440.01	19,030.01	19,150.01	17,095.96	22,174
2024-11-11	19,530.01	19,540.01	19,250.01	19,390.01	17,310.22	19,447
2024-11-08	19,530.01	20,100.01	19,300.01	19,580.01	17,479.84	101,487
2024-11-07	19,270.01	19,570.01	19,200.01	19,430.01	17,345.93	15,377
2024-11-06	19,420.01	19,440.01	19,220.01	19,390.01	17,310.22	14,800
2024-11-05	19,500.01	19,570.01	19,390.01	19,420.01	17,337.00	11,131
2024-11-04	19,420.01	19,780.01	19,420.01	19,500.01	17,408.42	35,207
2024-11-01	19,260.01	19,350.01	19,080.01	19,220.01	17,158.45	10,468
2024-10-31	19,230.01	19,350.01	19,050.01	19,260.01	17,194.16	13,927
2024-10-30	19,340.01	19,480.01	19,250.01	19,250.01	17,185.24	10,945
2024-10-29	19,610.01	19,610.01	19,370.01	19,480.01	17,390.57	4,458

← NewerPage 8 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.