Korea Alcohol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,120.00 | 15,250.00 | 14,720.00 | 14,720.00 | 14,720.00 | 96,977 |
| 2026-10-15 | 15,610.00 | 15,610.00 | 14,750.00 | 15,040.00 | 15,040.00 | 134,911 |
| 2026-10-14 | 15,770.00 | 16,240.00 | 15,530.00 | 15,690.00 | 15,690.00 | 90,483 |
| 2026-10-13 | 15,600.00 | 15,870.00 | 15,240.00 | 15,760.00 | 15,760.00 | 127,327 |
| 2026-10-12 | 16,080.00 | 16,300.00 | 15,680.00 | 15,720.00 | 15,720.00 | 89,282 |
| 2026-10-08 | 16,080.00 | 16,350.00 | 15,970.00 | 16,190.00 | 16,190.00 | 133,129 |
| 2026-10-07 | 15,810.00 | 16,290.00 | 15,400.00 | 16,080.00 | 16,080.00 | 87,295 |
| 2026-10-06 | 15,770.00 | 15,960.00 | 15,560.00 | 15,740.00 | 15,740.00 | 83,977 |
| 2026-10-02 | 16,050.00 | 16,140.00 | 15,680.00 | 15,770.00 | 15,770.00 | 91,008 |
| 2026-10-01 | 15,770.00 | 16,090.00 | 15,670.00 | 16,050.00 | 16,050.00 | 82,649 |
| 2026-09-30 | 15,540.00 | 15,930.00 | 15,540.00 | 15,780.00 | 15,780.00 | 84,962 |
| 2026-09-29 | 15,620.00 | 15,780.00 | 15,180.00 | 15,520.00 | 15,520.00 | 60,443 |
| 2026-09-28 | 15,480.00 | 16,420.00 | 15,410.00 | 15,730.00 | 15,730.00 | 313,180 |
| 2026-09-23 | 14,400.00 | 15,720.00 | 14,370.00 | 15,390.00 | 15,390.00 | 247,462 |
| 2026-09-22 | 14,290.00 | 14,530.00 | 14,160.00 | 14,400.00 | 14,400.00 | 65,113 |
| 2026-09-21 | 14,330.00 | 14,330.00 | 14,070.00 | 14,150.00 | 14,150.00 | 20,591 |
| 2026-09-18 | 14,330.00 | 14,330.00 | 14,120.00 | 14,240.00 | 14,240.00 | 16,439 |
| 2026-09-17 | 13,960.00 | 14,330.00 | 13,940.00 | 14,180.00 | 14,180.00 | 14,733 |
| 2026-09-16 | 14,140.00 | 14,200.00 | 13,820.00 | 14,130.00 | 14,130.00 | 19,228 |
| 2026-09-15 | 14,360.00 | 14,490.00 | 13,660.00 | 13,980.00 | 13,980.00 | 30,239 |
| 2026-09-14 | 14,690.00 | 14,700.00 | 14,250.00 | 14,360.00 | 14,360.00 | 22,754 |
| 2026-09-11 | 14,780.00 | 14,970.00 | 14,630.00 | 14,690.00 | 14,690.00 | 23,973 |
| 2026-09-10 | 14,620.00 | 15,000.00 | 14,500.00 | 14,750.00 | 14,750.00 | 68,715 |
| 2026-09-09 | 14,250.00 | 14,715.00 | 14,150.00 | 14,620.00 | 14,620.00 | 64,941 |
| 2026-09-08 | 14,530.00 | 14,630.00 | 14,170.00 | 14,250.00 | 14,250.00 | 25,420 |
| 2026-09-07 | 14,410.00 | 14,600.00 | 14,380.00 | 14,430.00 | 14,430.00 | 31,298 |
| 2026-09-04 | 14,080.00 | 14,580.00 | 14,080.00 | 14,410.00 | 14,410.00 | 31,366 |
| 2026-09-03 | 13,990.00 | 14,340.00 | 13,890.00 | 14,080.00 | 14,080.00 | 33,948 |
| 2026-09-02 | 14,160.00 | 14,250.00 | 13,870.00 | 13,990.00 | 13,990.00 | 44,524 |
| 2026-09-01 | 14,570.00 | 14,680.00 | 14,140.00 | 14,280.00 | 14,280.00 | 24,170 |
| 2026-08-31 | 14,630.00 | 14,970.00 | 14,450.00 | 14,620.00 | 14,620.00 | 76,127 |
| 2026-08-28 | 14,150.00 | 14,800.00 | 14,090.00 | 14,760.00 | 14,760.00 | 129,754 |
| 2026-08-27 | 14,150.00 | 14,350.00 | 13,900.00 | 14,240.00 | 14,240.00 | 52,131 |
| 2026-08-26 | 13,900.00 | 14,190.00 | 13,720.00 | 14,150.00 | 14,150.00 | 25,272 |
| 2026-08-25 | 13,480.00 | 14,090.00 | 13,310.00 | 13,840.00 | 13,840.00 | 62,641 |
| 2026-08-24 | 13,080.00 | 13,490.00 | 13,050.00 | 13,360.00 | 13,360.00 | 23,920 |
| 2026-08-21 | 13,550.00 | 13,550.00 | 13,010.00 | 13,050.00 | 13,050.00 | 33,811 |
| 2026-08-20 | 13,700.00 | 13,920.00 | 13,320.00 | 13,360.00 | 13,360.00 | 46,207 |
| 2026-08-19 | 13,890.00 | 13,900.00 | 13,520.00 | 13,640.00 | 13,640.00 | 44,546 |
| 2026-08-18 | 14,630.00 | 14,630.00 | 13,830.00 | 13,910.00 | 13,910.00 | 58,894 |
| 2026-08-14 | 14,440.00 | 14,880.00 | 14,210.00 | 14,490.00 | 14,490.00 | 129,211 |
| 2026-08-13 | 14,150.00 | 14,520.00 | 13,920.00 | 14,130.00 | 14,130.00 | 188,263 |
| 2026-08-12 | 15,300.00 | 15,380.00 | 13,900.00 | 14,150.00 | 14,150.00 | 241,878 |
| 2026-08-11 | 14,550.00 | 16,265.00 | 14,550.00 | 15,400.00 | 15,400.00 | 601,215 |
| 2026-08-10 | 14,240.00 | 14,530.00 | 13,970.00 | 14,510.00 | 14,510.00 | 111,672 |
| 2026-08-07 | 13,690.00 | 14,140.00 | 13,580.00 | 14,090.00 | 14,090.00 | 89,033 |
| 2026-08-06 | 13,540.00 | 13,650.00 | 13,280.00 | 13,580.00 | 13,580.00 | 57,643 |
| 2026-08-05 | 13,220.00 | 13,540.00 | 13,170.00 | 13,480.00 | 13,480.00 | 48,981 |
| 2026-08-04 | 13,110.00 | 13,350.00 | 13,040.00 | 13,100.00 | 13,100.00 | 34,848 |
| 2026-08-03 | 13,480.00 | 13,570.00 | 13,040.00 | 13,210.00 | 13,210.00 | 39,483 |
| 2026-07-31 | 13,380.00 | 13,480.00 | 13,040.00 | 13,480.00 | 13,480.00 | 73,894 |
| 2026-07-30 | 12,470.00 | 13,300.00 | 12,410.00 | 12,990.00 | 12,990.00 | 51,496 |
| 2026-07-29 | 13,300.00 | 13,520.00 | 12,100.00 | 12,470.00 | 12,470.00 | 77,193 |
| 2026-07-28 | 13,670.00 | 13,670.00 | 13,000.00 | 13,120.00 | 13,120.00 | 81,594 |
| 2026-07-27 | 13,670.00 | 14,130.00 | 13,630.00 | 13,670.00 | 13,670.00 | 69,687 |
| 2026-07-24 | 13,500.00 | 13,980.00 | 13,480.00 | 13,600.00 | 13,600.00 | 54,152 |
| 2026-07-23 | 13,170.00 | 13,600.00 | 13,170.00 | 13,580.00 | 13,580.00 | 56,848 |
| 2026-07-22 | 13,400.00 | 13,900.00 | 13,100.00 | 13,160.00 | 13,160.00 | 78,933 |
| 2026-07-21 | 13,020.00 | 13,290.00 | 12,800.00 | 13,170.00 | 13,170.00 | 36,513 |
| 2026-07-20 | 13,400.00 | 13,600.00 | 12,890.00 | 13,020.00 | 13,020.00 | 57,799 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 110.0000 KRW |
| 2024-12-27 | 110.0000 KRW |
| 2023-12-27 | 285.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.