Korea Alcohol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,150.00 | 10,250.00 | 10,130.00 | 10,170.00 | 9,935.22 | 12,101 |
| 2024-07-23 | 10,230.00 | 10,370.00 | 10,150.00 | 10,190.00 | 9,954.76 | 19,640 |
| 2024-07-22 | 10,210.00 | 10,310.00 | 10,170.00 | 10,230.00 | 9,993.83 | 24,260 |
| 2024-07-19 | 10,350.00 | 10,350.00 | 10,160.00 | 10,310.00 | 10,071.99 | 37,387 |
| 2024-07-18 | 10,410.00 | 10,420.00 | 10,240.00 | 10,350.00 | 10,111.06 | 39,397 |
| 2024-07-17 | 10,540.00 | 10,630.00 | 10,310.00 | 10,410.00 | 10,169.68 | 41,232 |
| 2024-07-16 | 10,520.00 | 10,600.00 | 10,340.00 | 10,580.00 | 10,335.75 | 25,722 |
| 2024-07-15 | 10,500.00 | 10,590.00 | 10,420.00 | 10,520.00 | 10,277.14 | 16,748 |
| 2024-07-12 | 10,430.00 | 10,570.00 | 10,430.00 | 10,490.00 | 10,247.83 | 43,261 |
| 2024-07-11 | 10,310.00 | 10,540.00 | 10,290.00 | 10,500.00 | 10,257.60 | 52,943 |
| 2024-07-10 | 10,290.00 | 10,390.00 | 10,160.00 | 10,350.00 | 10,111.06 | 45,166 |
| 2024-07-09 | 10,180.00 | 10,270.00 | 10,130.00 | 10,210.00 | 9,974.29 | 24,943 |
| 2024-07-08 | 10,180.00 | 10,290.00 | 10,100.00 | 10,180.00 | 9,944.99 | 17,480 |
| 2024-07-05 | 10,160.00 | 10,270.00 | 10,140.00 | 10,170.00 | 9,935.22 | 21,609 |
| 2024-07-04 | 10,180.00 | 10,240.00 | 10,100.00 | 10,120.00 | 9,886.37 | 31,575 |
| 2024-07-03 | 10,300.00 | 10,330.00 | 10,080.00 | 10,130.00 | 9,896.14 | 58,320 |
| 2024-07-02 | 10,480.00 | 10,480.00 | 10,240.00 | 10,260.00 | 10,023.14 | 45,949 |
| 2024-07-01 | 10,390.00 | 10,480.00 | 10,340.00 | 10,470.00 | 10,228.29 | 32,521 |
| 2024-06-28 | 10,320.00 | 10,400.00 | 10,310.00 | 10,390.00 | 10,150.14 | 32,871 |
| 2024-06-27 | 10,310.00 | 10,350.00 | 10,230.00 | 10,320.00 | 10,081.75 | 45,820 |
| 2024-06-26 | 10,340.00 | 10,340.00 | 10,190.00 | 10,280.00 | 10,042.68 | 22,734 |
| 2024-06-25 | 10,150.00 | 10,390.00 | 10,140.00 | 10,290.00 | 10,052.45 | 35,422 |
| 2024-06-24 | 10,190.00 | 10,240.00 | 10,150.00 | 10,180.00 | 9,944.99 | 48,013 |
| 2024-06-21 | 10,270.00 | 10,270.00 | 10,160.00 | 10,200.00 | 9,964.53 | 38,271 |
| 2024-06-20 | 10,420.00 | 10,500.00 | 10,270.00 | 10,300.00 | 10,062.22 | 91,921 |
| 2024-06-19 | 10,360.00 | 10,620.00 | 10,360.00 | 10,410.00 | 10,169.68 | 105,729 |
| 2024-06-18 | 10,440.00 | 11,480.00 | 10,380.00 | 10,480.00 | 10,238.06 | 1,132,436 |
| 2024-06-17 | 10,490.00 | 10,490.00 | 10,340.00 | 10,450.00 | 10,208.75 | 40,983 |
| 2024-06-14 | 10,260.00 | 10,540.00 | 10,210.00 | 10,490.00 | 10,247.83 | 100,134 |
| 2024-06-13 | 10,230.00 | 10,270.00 | 10,180.00 | 10,260.00 | 10,023.14 | 29,426 |
| 2024-06-12 | 10,350.00 | 10,350.00 | 10,150.00 | 10,210.00 | 9,974.29 | 47,536 |
| 2024-06-11 | 10,190.00 | 10,520.00 | 10,190.00 | 10,310.00 | 10,071.99 | 120,250 |
| 2024-06-10 | 10,250.00 | 10,300.00 | 10,150.00 | 10,230.00 | 9,993.83 | 29,330 |
| 2024-06-07 | 10,120.00 | 10,280.00 | 10,120.00 | 10,250.00 | 10,013.37 | 27,883 |
| 2024-06-05 | 10,250.00 | 10,250.00 | 10,070.00 | 10,160.00 | 9,925.45 | 44,418 |
| 2024-06-04 | 10,250.00 | 10,300.00 | 10,180.00 | 10,210.00 | 9,974.29 | 22,913 |
| 2024-06-03 | 10,150.00 | 10,260.00 | 10,120.00 | 10,190.00 | 9,954.76 | 34,476 |
| 2024-05-31 | 10,070.00 | 10,210.00 | 10,070.00 | 10,150.00 | 9,915.68 | 25,812 |
| 2024-05-30 | 10,120.00 | 10,190.00 | 10,040.00 | 10,130.00 | 9,896.14 | 53,273 |
| 2024-05-29 | 10,270.00 | 10,270.00 | 10,110.00 | 10,110.00 | 9,876.60 | 40,967 |
| 2024-05-28 | 10,180.00 | 10,260.00 | 10,110.00 | 10,240.00 | 10,003.60 | 39,894 |
| 2024-05-27 | 10,230.00 | 10,340.00 | 10,140.00 | 10,180.00 | 9,944.99 | 38,049 |
| 2024-05-24 | 10,270.00 | 10,350.00 | 10,210.00 | 10,230.00 | 9,993.83 | 39,060 |
| 2024-05-23 | 10,510.00 | 10,510.00 | 10,320.00 | 10,350.00 | 10,111.06 | 53,949 |
| 2024-05-22 | 10,470.00 | 10,670.00 | 10,430.00 | 10,480.00 | 10,238.06 | 41,544 |
| 2024-05-21 | 10,520.00 | 10,530.00 | 10,470.00 | 10,530.00 | 10,286.91 | 19,923 |
| 2024-05-20 | 10,570.00 | 10,570.00 | 10,440.00 | 10,520.00 | 10,277.14 | 27,170 |
| 2024-05-17 | 10,630.00 | 10,690.00 | 10,530.00 | 10,530.00 | 10,286.91 | 17,749 |
| 2024-05-16 | 10,640.00 | 10,650.00 | 10,520.00 | 10,630.00 | 10,384.60 | 13,836 |
| 2024-05-14 | 10,590.00 | 10,670.00 | 10,530.00 | 10,640.00 | 10,394.37 | 29,330 |
| 2024-05-13 | 10,690.00 | 10,750.00 | 10,580.00 | 10,590.00 | 10,345.52 | 23,751 |
| 2024-05-10 | 10,640.00 | 10,770.00 | 10,540.00 | 10,710.00 | 10,462.75 | 44,775 |
| 2024-05-09 | 10,560.00 | 10,650.00 | 10,560.00 | 10,600.00 | 10,355.29 | 15,978 |
| 2024-05-08 | 10,520.00 | 10,630.00 | 10,500.00 | 10,600.00 | 10,355.29 | 26,105 |
| 2024-05-07 | 10,600.00 | 10,660.00 | 10,550.00 | 10,590.00 | 10,345.52 | 16,747 |
| 2024-05-03 | 10,540.00 | 10,650.00 | 10,540.00 | 10,590.00 | 10,345.52 | 19,016 |
| 2024-05-02 | 10,560.00 | 10,590.00 | 10,460.00 | 10,580.00 | 10,335.75 | 26,622 |
| 2024-04-30 | 10,700.00 | 10,700.00 | 10,500.00 | 10,620.00 | 10,374.83 | 14,610 |
| 2024-04-29 | 10,520.00 | 10,730.00 | 10,510.00 | 10,650.00 | 10,404.14 | 22,954 |
| 2024-04-26 | 10,590.00 | 10,700.00 | 10,500.00 | 10,570.00 | 10,325.98 | 30,988 |
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.