Korea Alcohol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10,640.00	10,820.00	10,640.00	10,780.00	10,531.14	26,682
2024-01-25	10,970.00	10,970.00	10,650.00	10,720.00	10,472.52	58,338
2024-01-24	11,000.00	11,000.00	10,840.00	10,860.00	10,609.29	59,930
2024-01-23	10,980.00	11,070.00	10,870.00	10,940.00	10,687.44	39,206
2024-01-22	10,990.00	11,040.00	10,800.00	10,970.00	10,716.75	58,272
2024-01-19	10,770.00	10,950.00	10,770.00	10,870.00	10,619.06	42,649
2024-01-18	10,760.00	10,870.00	10,680.00	10,770.00	10,521.37	35,482
2024-01-17	11,030.00	11,230.00	10,550.00	10,760.00	10,511.60	111,018
2024-01-16	11,350.00	11,350.00	11,010.00	11,070.00	10,814.44	50,014
2024-01-15	11,450.00	11,550.00	11,120.00	11,210.00	10,951.21	64,034
2024-01-12	11,700.00	11,700.00	11,420.00	11,450.00	11,185.67	58,796
2024-01-11	11,860.00	11,870.00	11,570.00	11,640.00	11,371.28	68,926
2024-01-10	11,920.00	11,960.00	11,750.00	11,820.00	11,547.13	101,559
2024-01-09	11,730.00	11,920.00	11,690.00	11,900.00	11,625.28	98,894
2024-01-08	11,900.00	11,900.00	11,660.00	11,730.00	11,459.20	63,436
2024-01-05	11,910.00	12,040.00	11,780.00	11,790.00	11,517.82	75,695
2024-01-04	11,800.00	11,970.00	11,640.00	11,930.00	11,654.59	125,310
2024-01-03	11,650.00	12,040.00	11,560.00	11,840.00	11,566.66	212,196
2024-01-02	11,590.00	11,740.00	11,520.00	11,720.00	11,449.43	88,327
2023-12-28	11,430.00	11,590.00	11,340.00	11,590.00	11,322.44	56,926
2023-12-27	11,590.00	11,660.00	11,350.00	11,430.00	11,166.13	77,697
2023-12-26	11,580.00	11,660.00	11,500.00	11,590.00	11,044.02	57,169
2023-12-22	11,520.00	11,760.00	11,520.00	11,560.00	11,015.43	63,350
2023-12-21	11,600.00	11,700.00	11,500.00	11,560.00	11,015.43	79,245
2023-12-20	11,600.00	11,810.00	11,600.00	11,700.00	11,148.83	78,126
2023-12-19	11,530.00	11,720.00	11,380.00	11,660.00	11,110.72	92,799
2023-12-18	11,450.00	11,600.00	11,360.00	11,510.00	10,967.78	40,754
2023-12-15	11,480.00	11,570.00	11,430.00	11,450.00	10,910.61	67,591
2023-12-14	11,700.00	11,760.00	11,440.00	11,530.00	10,986.84	116,943
2023-12-13	11,400.00	11,750.00	11,300.00	11,500.00	10,958.26	169,303
2023-12-12	11,320.00	11,400.00	11,250.00	11,350.00	10,815.32	48,618
2023-12-11	11,100.00	11,390.00	11,100.00	11,350.00	10,815.32	63,108
2023-12-08	11,010.00	11,180.00	10,940.00	11,180.00	10,653.33	56,548
2023-12-07	11,070.00	11,140.00	10,900.00	11,010.00	10,491.34	90,790
2023-12-06	11,170.00	11,240.00	11,000.00	11,080.00	10,558.04	84,369
2023-12-05	10,900.00	11,270.00	10,890.00	11,240.00	10,710.50	150,153
2023-12-04	11,390.00	11,440.00	11,080.00	11,080.00	10,558.04	140,406
2023-12-01	11,410.00	11,520.00	11,380.00	11,380.00	10,843.91	61,242
2023-11-30	11,280.00	11,510.00	11,280.00	11,490.00	10,948.73	61,484
2023-11-29	11,410.00	11,470.00	11,190.00	11,330.00	10,796.26	92,814
2023-11-28	11,440.00	11,490.00	11,350.00	11,420.00	10,882.02	91,983
2023-11-27	11,340.00	11,530.00	11,240.00	11,510.00	10,967.78	133,072
2023-11-24	11,330.00	11,400.00	11,260.00	11,320.00	10,786.73	82,815
2023-11-23	11,480.00	11,600.00	11,280.00	11,340.00	10,805.79	141,615
2023-11-22	11,610.00	11,620.00	11,360.00	11,470.00	10,929.67	153,541
2023-11-21	11,550.00	11,800.00	11,430.00	11,620.00	11,072.60	211,813
2023-11-20	11,870.00	11,870.00	11,510.00	11,550.00	11,005.90	259,802
2023-11-17	12,260.00	12,260.00	11,800.00	11,830.00	11,272.71	276,818
2023-11-16	12,090.00	12,270.00	11,930.00	12,230.00	11,653.87	295,136
2023-11-15	12,480.00	12,800.00	12,150.00	12,190.00	11,615.75	609,010
2023-11-14	12,060.00	12,430.00	12,010.00	12,420.00	11,834.92	541,209
2023-11-13	12,070.00	12,330.00	11,850.00	11,960.00	11,396.59	402,454
2023-11-10	11,660.00	12,810.00	11,470.00	12,070.00	11,501.40	1,406,072
2023-11-09	11,350.00	11,820.00	11,160.00	11,820.00	11,263.18	550,516
2023-11-08	11,900.00	12,080.00	11,440.00	11,570.00	11,024.96	581,432
2023-11-07	13,030.00	13,040.00	11,850.00	12,060.00	11,491.87	1,278,116
2023-11-06	12,860.00	14,750.00	12,800.00	13,410.00	12,778.28	10,589,930
2023-11-03	12,120.00	12,240.00	11,650.00	11,700.00	11,148.83	1,133,355
2023-11-02	12,060.00	12,620.00	11,610.00	12,080.00	11,510.93	2,881,568
2023-11-01	12,500.00	12,900.00	11,820.00	12,080.00	11,510.93	8,498,662

← NewerPage 12 of 21 · 1,226 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.