Korea Alcohol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10,900.00	10,910.00	10,150.00	10,200.00	9,719.50	484,484
2023-10-30	10,850.00	11,050.00	10,590.00	10,720.00	10,215.00	299,272
2023-10-27	10,950.00	11,930.00	10,810.00	10,910.00	10,396.05	1,755,980
2023-10-26	11,500.00	11,720.00	10,560.00	10,560.00	10,062.54	744,190
2023-10-25	12,050.00	12,900.00	11,710.00	11,940.00	11,377.53	1,782,247
2023-10-24	12,300.00	12,390.00	11,340.00	11,950.00	11,387.06	1,298,729
2023-10-23	11,750.00	13,220.00	11,560.00	11,950.00	11,387.06	5,954,173
2023-10-20	10,370.00	12,800.00	10,320.00	12,040.00	11,472.82	10,520,170
2023-10-19	10,000.00	10,100.00	9,830.00	9,870.00	9,405.04	137,456
2023-10-18	10,230.00	10,550.00	10,060.00	10,070.00	9,595.62	182,529
2023-10-17	10,270.00	10,420.00	10,240.00	10,320.00	9,833.84	35,486
2023-10-16	10,400.00	10,500.00	10,170.00	10,240.00	9,757.61	64,120
2023-10-13	10,520.00	10,610.00	10,350.00	10,500.00	10,005.36	66,435
2023-10-12	10,350.00	10,650.00	10,350.00	10,620.00	10,119.71	55,221
2023-10-11	10,270.00	10,450.00	10,270.00	10,350.00	9,862.43	29,235
2023-10-10	10,500.00	10,650.00	10,200.00	10,200.00	9,719.50	84,552
2023-10-06	10,570.00	10,700.00	10,480.00	10,560.00	10,062.54	65,485
2023-10-05	11,100.00	11,130.00	10,580.00	10,580.00	10,081.59	93,740
2023-10-04	11,430.00	11,540.00	10,890.00	10,920.00	10,405.58	146,397
2023-09-27	11,350.00	11,570.00	11,250.00	11,540.00	10,996.37	32,924
2023-09-26	11,210.00	11,580.00	11,200.00	11,460.00	10,920.14	69,042
2023-09-25	11,550.00	11,550.00	11,170.00	11,170.00	10,643.80	52,262
2023-09-22	11,770.00	11,940.00	11,540.00	11,550.00	11,005.90	56,352
2023-09-21	11,950.00	12,060.00	11,470.00	11,940.00	11,377.53	89,473
2023-09-20	12,480.00	12,480.00	11,920.00	11,950.00	11,387.06	104,809
2023-09-19	12,450.00	12,580.00	12,220.00	12,360.00	11,777.74	65,228
2023-09-18	12,100.00	12,550.00	12,010.00	12,450.00	11,863.50	108,639
2023-09-15	12,210.00	12,300.00	12,130.00	12,220.00	11,644.34	44,169
2023-09-14	11,910.00	12,240.00	11,860.00	12,210.00	11,634.81	80,974
2023-09-13	11,640.00	11,960.00	11,490.00	11,920.00	11,358.47	114,724
2023-09-12	11,750.00	11,830.00	11,490.00	11,660.00	11,110.72	35,381
2023-09-11	11,540.00	11,950.00	11,490.00	11,730.00	11,177.42	83,994
2023-09-08	11,400.00	11,680.00	11,250.00	11,540.00	10,996.37	124,155
2023-09-07	11,280.00	11,560.00	11,150.00	11,340.00	10,805.79	142,171
2023-09-06	11,500.00	11,560.00	11,210.00	11,280.00	10,748.62	185,454
2023-09-05	12,030.00	12,030.00	11,550.00	11,620.00	11,072.60	141,798
2023-09-04	12,160.00	12,260.00	11,850.00	12,030.00	11,463.29	108,726
2023-09-01	12,420.00	12,480.00	12,120.00	12,150.00	11,577.63	85,590
2023-08-31	12,660.00	12,690.00	12,470.00	12,500.00	11,911.15	58,497
2023-08-30	12,830.00	12,900.00	12,620.00	12,730.00	12,130.31	58,252
2023-08-29	12,710.00	12,950.00	12,700.00	12,800.00	12,197.01	60,960
2023-08-28	12,030.00	12,830.00	12,030.00	12,830.00	12,225.60	128,027
2023-08-25	12,040.00	12,060.00	11,860.00	12,000.00	11,434.70	53,870
2023-08-24	12,150.00	12,170.00	11,950.00	12,110.00	11,539.52	56,484
2023-08-23	12,000.00	12,380.00	11,690.00	12,140.00	11,568.11	165,591
2023-08-22	12,130.00	12,290.00	11,840.00	11,930.00	11,368.00	96,063
2023-08-21	12,300.00	12,300.00	11,810.00	12,010.00	11,444.23	135,943
2023-08-18	13,200.00	13,450.00	12,130.00	12,300.00	11,720.57	273,946
2023-08-17	12,680.00	13,180.00	12,540.00	13,150.00	12,530.53	156,934
2023-08-16	13,200.00	13,200.00	12,710.00	12,710.00	12,111.25	140,532
2023-08-14	13,350.00	13,350.00	13,020.00	13,230.00	12,606.76	81,263
2023-08-11	13,540.00	13,660.00	13,400.00	13,400.00	12,768.75	111,344
2023-08-10	13,400.00	13,850.00	13,380.00	13,560.00	12,921.21	115,018
2023-08-09	13,370.00	13,600.00	13,300.00	13,470.00	12,835.45	93,654
2023-08-08	13,400.00	13,720.00	13,200.00	13,400.00	12,768.75	203,903
2023-08-07	13,470.00	13,550.00	13,160.00	13,400.00	12,768.75	198,941
2023-08-04	13,200.00	13,500.00	13,010.00	13,350.00	12,721.10	126,394
2023-08-03	12,840.00	13,230.00	12,640.00	13,200.00	12,578.17	125,007
2023-08-02	12,830.00	13,340.00	12,730.00	12,950.00	12,339.95	193,758
2023-08-01	12,900.00	13,110.00	12,650.00	12,860.00	12,254.19	170,415

← NewerPage 13 of 21 · 1,223 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.