Kis Wire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19,080.01 | 19,580.01 | 18,900.01 | 19,580.01 | 17,479.84 | 22,502 |
| 2024-10-25 | 19,170.01 | 19,340.01 | 19,030.01 | 19,030.01 | 16,988.83 | 18,598 |
| 2024-10-24 | 19,250.01 | 19,340.01 | 19,170.01 | 19,170.01 | 17,113.82 | 15,278 |
| 2024-10-23 | 19,340.01 | 19,440.01 | 19,220.01 | 19,340.01 | 17,265.58 | 8,864 |
| 2024-10-22 | 19,600.01 | 19,680.01 | 19,200.01 | 19,340.01 | 17,265.58 | 15,366 |
| 2024-10-21 | 19,750.01 | 19,750.01 | 19,560.01 | 19,640.01 | 17,533.40 | 11,637 |
| 2024-10-18 | 19,800.01 | 19,950.01 | 19,500.01 | 19,750.01 | 17,631.60 | 15,856 |
| 2024-10-17 | 20,000.01 | 20,200.01 | 19,620.01 | 19,800.01 | 17,676.24 | 33,669 |
| 2024-10-16 | 19,370.01 | 20,000.01 | 19,240.01 | 20,000.01 | 17,854.79 | 75,257 |
| 2024-10-15 | 19,180.01 | 19,370.01 | 19,180.01 | 19,370.01 | 17,292.36 | 13,553 |
| 2024-10-14 | 19,150.01 | 19,300.01 | 19,090.01 | 19,300.01 | 17,229.87 | 17,868 |
| 2024-10-11 | 19,370.01 | 19,380.01 | 18,950.01 | 19,220.01 | 17,158.45 | 22,587 |
| 2024-10-10 | 19,390.01 | 19,570.01 | 19,260.01 | 19,310.01 | 17,238.80 | 29,295 |
| 2024-10-08 | 19,340.01 | 19,440.01 | 19,200.01 | 19,200.01 | 17,140.60 | 16,103 |
| 2024-10-07 | 19,290.01 | 19,450.01 | 19,250.01 | 19,340.01 | 17,265.58 | 16,050 |
| 2024-10-04 | 19,120.01 | 19,490.01 | 18,990.01 | 19,100.01 | 17,051.32 | 22,630 |
| 2024-10-02 | 19,300.01 | 19,330.01 | 19,040.01 | 19,110.01 | 17,060.25 | 15,536 |
| 2024-09-30 | 19,450.01 | 19,650.01 | 19,260.01 | 19,320.01 | 17,247.73 | 12,066 |
| 2024-09-27 | 19,700.01 | 19,700.01 | 19,450.01 | 19,450.01 | 17,363.78 | 9,962 |
| 2024-09-26 | 19,620.01 | 19,640.01 | 19,340.01 | 19,540.01 | 17,444.13 | 21,191 |
| 2024-09-25 | 19,460.01 | 19,710.01 | 19,430.01 | 19,530.01 | 17,435.20 | 24,292 |
| 2024-09-24 | 19,130.01 | 19,400.01 | 19,130.01 | 19,400.01 | 17,319.15 | 14,246 |
| 2024-09-23 | 19,040.01 | 19,320.01 | 19,040.01 | 19,200.01 | 17,140.60 | 15,420 |
| 2024-09-20 | 19,090.01 | 19,330.01 | 18,950.01 | 18,950.01 | 16,917.41 | 24,003 |
| 2024-09-19 | 19,350.01 | 19,350.01 | 19,060.01 | 19,080.01 | 17,033.47 | 9,220 |
| 2024-09-13 | 19,060.01 | 19,440.01 | 19,060.01 | 19,330.01 | 17,256.65 | 16,617 |
| 2024-09-12 | 18,690.01 | 19,220.01 | 18,690.01 | 19,050.01 | 17,006.69 | 19,478 |
| 2024-09-11 | 18,570.01 | 18,700.01 | 18,550.01 | 18,690.01 | 16,685.30 | 14,361 |
| 2024-09-10 | 18,670.01 | 18,850.01 | 18,550.01 | 18,690.01 | 16,685.30 | 20,551 |
| 2024-09-09 | 18,900.01 | 18,900.01 | 18,670.01 | 18,760.01 | 16,747.79 | 39,827 |
| 2024-09-06 | 19,090.01 | 19,400.01 | 18,790.01 | 18,940.01 | 16,908.49 | 47,402 |
| 2024-09-05 | 19,260.01 | 19,530.01 | 19,060.01 | 19,140.01 | 17,087.03 | 24,483 |
| 2024-09-04 | 19,510.01 | 19,690.01 | 19,080.01 | 19,450.01 | 17,363.78 | 32,846 |
| 2024-09-03 | 19,740.01 | 19,870.01 | 19,600.01 | 19,730.01 | 17,613.75 | 13,755 |
| 2024-09-02 | 19,400.01 | 19,790.01 | 19,370.01 | 19,750.01 | 17,631.60 | 19,678 |
| 2024-08-30 | 19,290.01 | 19,530.01 | 19,110.01 | 19,480.01 | 17,390.57 | 14,521 |
| 2024-08-29 | 19,260.01 | 19,280.01 | 19,140.01 | 19,210.01 | 17,149.53 | 13,627 |
| 2024-08-28 | 19,570.01 | 19,740.01 | 19,200.01 | 19,260.01 | 17,194.16 | 22,400 |
| 2024-08-27 | 19,210.01 | 19,600.01 | 19,210.01 | 19,570.01 | 17,470.91 | 21,041 |
| 2024-08-26 | 19,230.01 | 19,430.01 | 19,230.01 | 19,260.01 | 17,194.16 | 14,952 |
| 2024-08-23 | 19,080.01 | 19,320.01 | 19,080.01 | 19,310.01 | 17,238.80 | 15,115 |
| 2024-08-22 | 19,390.01 | 19,400.01 | 18,970.01 | 19,080.01 | 17,033.47 | 55,485 |
| 2024-08-21 | 19,370.01 | 19,530.01 | 19,330.01 | 19,330.01 | 17,256.65 | 16,656 |
| 2024-08-20 | 19,280.01 | 19,450.01 | 19,280.01 | 19,450.01 | 17,363.78 | 20,521 |
| 2024-08-19 | 19,630.01 | 19,630.01 | 19,260.01 | 19,270.01 | 17,203.09 | 37,369 |
| 2024-08-16 | 19,900.01 | 20,050.01 | 19,350.01 | 19,650.01 | 17,542.33 | 26,164 |
| 2024-08-14 | 19,730.01 | 19,910.01 | 19,590.01 | 19,830.01 | 17,703.02 | 20,413 |
| 2024-08-13 | 19,770.01 | 19,800.01 | 19,400.01 | 19,440.01 | 17,354.86 | 24,048 |
| 2024-08-12 | 19,600.01 | 19,770.01 | 19,550.01 | 19,770.01 | 17,649.46 | 12,797 |
| 2024-08-09 | 19,350.01 | 19,680.01 | 19,350.01 | 19,570.01 | 17,470.91 | 9,654 |
| 2024-08-08 | 19,100.01 | 19,460.01 | 19,100.01 | 19,340.01 | 17,265.58 | 12,011 |
| 2024-08-07 | 19,180.01 | 19,620.01 | 19,180.01 | 19,300.01 | 17,229.87 | 18,832 |
| 2024-08-06 | 18,890.01 | 19,520.01 | 18,870.01 | 19,190.01 | 17,131.67 | 54,166 |
| 2024-08-05 | 19,700.01 | 19,890.01 | 18,300.01 | 19,060.01 | 17,015.61 | 111,200 |
| 2024-08-02 | 20,300.01 | 20,400.01 | 19,900.01 | 19,900.01 | 17,765.52 | 32,809 |
| 2024-08-01 | 20,500.01 | 20,500.01 | 20,200.01 | 20,300.01 | 18,122.61 | 14,111 |
| 2024-07-31 | 20,100.01 | 20,350.01 | 19,950.01 | 20,150.01 | 17,988.70 | 23,048 |
| 2024-07-30 | 20,000.01 | 20,100.01 | 19,920.01 | 19,960.01 | 17,819.08 | 12,982 |
| 2024-07-29 | 20,050.01 | 20,250.01 | 19,800.01 | 19,990.01 | 17,845.86 | 35,552 |
| 2024-07-26 | 19,650.01 | 20,100.01 | 19,630.01 | 20,050.01 | 17,899.43 | 33,039 |
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.