Korea Alcohol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,580.00 | 10,620.00 | 10,540.00 | 10,610.00 | 10,365.06 | 13,772 |
| 2024-04-24 | 10,470.00 | 10,590.00 | 10,400.00 | 10,590.00 | 10,345.52 | 28,992 |
| 2024-04-23 | 10,300.00 | 10,470.00 | 10,280.00 | 10,470.00 | 10,228.29 | 48,242 |
| 2024-04-22 | 10,220.00 | 10,330.00 | 10,200.00 | 10,280.00 | 10,042.68 | 35,067 |
| 2024-04-19 | 10,280.00 | 10,280.00 | 10,040.00 | 10,210.00 | 9,974.29 | 35,197 |
| 2024-04-18 | 10,120.00 | 10,260.00 | 10,110.00 | 10,240.00 | 10,003.60 | 15,310 |
| 2024-04-17 | 10,240.00 | 10,250.00 | 10,110.00 | 10,160.00 | 9,925.45 | 47,642 |
| 2024-04-16 | 10,320.00 | 10,320.00 | 10,150.00 | 10,170.00 | 9,935.22 | 71,920 |
| 2024-04-15 | 10,230.00 | 10,440.00 | 10,220.00 | 10,330.00 | 10,091.52 | 52,529 |
| 2024-04-12 | 10,460.00 | 10,700.00 | 10,460.00 | 10,480.00 | 10,238.06 | 34,539 |
| 2024-04-11 | 10,410.00 | 10,590.00 | 10,400.00 | 10,500.00 | 10,257.60 | 26,370 |
| 2024-04-09 | 10,520.00 | 10,600.00 | 10,490.00 | 10,510.00 | 10,267.37 | 24,012 |
| 2024-04-08 | 10,710.00 | 10,730.00 | 10,490.00 | 10,520.00 | 10,277.14 | 57,440 |
| 2024-04-05 | 10,710.00 | 10,730.00 | 10,560.00 | 10,710.00 | 10,462.75 | 23,705 |
| 2024-04-04 | 10,600.00 | 10,840.00 | 10,600.00 | 10,710.00 | 10,462.75 | 25,615 |
| 2024-04-03 | 10,760.00 | 10,760.00 | 10,560.00 | 10,600.00 | 10,355.29 | 33,403 |
| 2024-04-02 | 10,750.00 | 10,780.00 | 10,620.00 | 10,700.00 | 10,452.98 | 42,679 |
| 2024-04-01 | 10,690.00 | 10,840.00 | 10,620.00 | 10,770.00 | 10,521.37 | 49,311 |
| 2024-03-29 | 10,890.00 | 10,910.00 | 10,650.00 | 10,690.00 | 10,443.21 | 70,617 |
| 2024-03-28 | 10,950.00 | 11,020.00 | 10,830.00 | 10,840.00 | 10,589.75 | 37,620 |
| 2024-03-27 | 10,960.00 | 11,100.00 | 10,910.00 | 10,950.00 | 10,697.21 | 36,490 |
| 2024-03-26 | 10,970.00 | 11,100.00 | 10,920.00 | 11,000.00 | 10,746.06 | 38,545 |
| 2024-03-25 | 11,160.00 | 11,250.00 | 11,000.00 | 11,010.00 | 10,755.83 | 35,076 |
| 2024-03-22 | 11,100.00 | 11,180.00 | 11,030.00 | 11,160.00 | 10,902.36 | 42,803 |
| 2024-03-21 | 11,060.00 | 11,070.00 | 10,950.00 | 11,060.00 | 10,804.67 | 39,639 |
| 2024-03-20 | 10,820.00 | 11,630.00 | 10,730.00 | 11,060.00 | 10,804.67 | 176,938 |
| 2024-03-19 | 10,850.00 | 10,900.00 | 10,740.00 | 10,750.00 | 10,501.83 | 41,971 |
| 2024-03-18 | 10,860.00 | 10,950.00 | 10,820.00 | 10,880.00 | 10,628.83 | 21,667 |
| 2024-03-15 | 10,940.00 | 10,950.00 | 10,820.00 | 10,860.00 | 10,609.29 | 40,284 |
| 2024-03-14 | 10,970.00 | 11,030.00 | 10,880.00 | 10,950.00 | 10,697.21 | 50,671 |
| 2024-03-13 | 11,040.00 | 11,130.00 | 10,970.00 | 11,040.00 | 10,785.13 | 65,634 |
| 2024-03-12 | 11,090.00 | 11,140.00 | 10,910.00 | 11,040.00 | 10,785.13 | 60,629 |
| 2024-03-11 | 11,080.00 | 11,130.00 | 11,010.00 | 11,080.00 | 10,824.21 | 23,117 |
| 2024-03-08 | 11,090.00 | 11,200.00 | 11,030.00 | 11,090.00 | 10,833.98 | 36,113 |
| 2024-03-07 | 11,190.00 | 11,230.00 | 11,030.00 | 11,070.00 | 10,814.44 | 55,250 |
| 2024-03-06 | 11,100.00 | 11,190.00 | 11,070.00 | 11,120.00 | 10,863.29 | 54,870 |
| 2024-03-05 | 11,330.00 | 11,400.00 | 11,130.00 | 11,150.00 | 10,892.59 | 80,605 |
| 2024-03-04 | 11,330.00 | 11,460.00 | 11,310.00 | 11,380.00 | 11,117.28 | 64,517 |
| 2024-02-29 | 11,330.00 | 11,550.00 | 11,260.00 | 11,320.00 | 11,058.67 | 39,721 |
| 2024-02-28 | 11,270.00 | 11,410.00 | 11,250.00 | 11,330.00 | 11,068.44 | 45,418 |
| 2024-02-27 | 11,660.00 | 11,690.00 | 11,300.00 | 11,300.00 | 11,039.13 | 138,250 |
| 2024-02-26 | 11,900.00 | 11,900.00 | 11,660.00 | 11,660.00 | 11,390.82 | 50,883 |
| 2024-02-23 | 11,940.00 | 11,940.00 | 11,790.00 | 11,820.00 | 11,547.13 | 48,697 |
| 2024-02-22 | 12,160.00 | 12,200.00 | 11,800.00 | 11,910.00 | 11,635.05 | 70,124 |
| 2024-02-21 | 12,180.00 | 12,240.00 | 11,980.00 | 12,160.00 | 11,879.28 | 82,968 |
| 2024-02-20 | 12,180.00 | 12,250.00 | 12,080.00 | 12,160.00 | 11,879.28 | 82,980 |
| 2024-02-19 | 12,310.00 | 12,430.00 | 12,190.00 | 12,220.00 | 11,937.89 | 111,154 |
| 2024-02-16 | 12,500.00 | 12,500.00 | 12,230.00 | 12,370.00 | 12,084.43 | 112,613 |
| 2024-02-15 | 12,600.00 | 12,650.00 | 12,340.00 | 12,560.00 | 12,270.04 | 151,276 |
| 2024-02-14 | 11,800.00 | 12,710.00 | 11,790.00 | 12,560.00 | 12,270.04 | 511,661 |
| 2024-02-13 | 11,860.00 | 11,960.00 | 11,770.00 | 11,930.00 | 11,654.59 | 79,264 |
| 2024-02-08 | 11,800.00 | 12,100.00 | 11,740.00 | 11,930.00 | 11,654.59 | 255,510 |
| 2024-02-07 | 11,550.00 | 11,760.00 | 11,550.00 | 11,710.00 | 11,439.67 | 64,251 |
| 2024-02-06 | 11,740.00 | 11,790.00 | 11,450.00 | 11,630.00 | 11,361.51 | 69,087 |
| 2024-02-05 | 11,370.00 | 11,810.00 | 11,280.00 | 11,740.00 | 11,468.97 | 192,723 |
| 2024-02-02 | 11,320.00 | 11,440.00 | 11,310.00 | 11,370.00 | 11,107.51 | 51,943 |
| 2024-02-01 | 11,200.00 | 11,370.00 | 11,180.00 | 11,350.00 | 11,087.98 | 49,803 |
| 2024-01-31 | 11,260.00 | 11,420.00 | 11,170.00 | 11,290.00 | 11,029.36 | 82,472 |
| 2024-01-30 | 10,800.00 | 11,270.00 | 10,800.00 | 11,270.00 | 11,009.82 | 170,433 |
| 2024-01-29 | 10,680.00 | 10,830.00 | 10,680.00 | 10,800.00 | 10,550.67 | 30,408 |
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.