Korea Alcohol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12,790.00	12,890.00	12,620.00	12,820.00	12,216.07	105,080
2023-07-28	12,390.00	12,650.00	12,130.00	12,640.00	12,044.55	131,637
2023-07-27	12,310.00	12,830.00	12,310.00	12,340.00	11,758.68	169,477
2023-07-26	12,930.00	12,930.00	11,640.00	12,330.00	11,749.16	434,598
2023-07-25	13,400.00	13,400.00	12,950.00	12,970.00	12,359.01	198,295
2023-07-24	13,380.00	13,560.00	13,090.00	13,180.00	12,559.11	413,994
2023-07-21	12,800.00	13,280.00	12,720.00	13,150.00	12,530.53	283,107
2023-07-20	12,250.00	12,940.00	12,250.00	12,850.00	12,244.66	294,899
2023-07-19	12,310.00	12,730.00	12,120.00	12,340.00	11,758.68	190,758
2023-07-18	12,400.00	12,790.00	12,170.00	12,310.00	11,730.10	323,298
2023-07-17	12,140.00	12,370.00	12,050.00	12,370.00	11,787.27	170,200
2023-07-14	11,680.00	12,210.00	11,600.00	12,140.00	11,568.11	260,538
2023-07-13	11,720.00	11,850.00	11,390.00	11,680.00	11,129.78	205,136
2023-07-12	11,050.00	11,790.00	11,000.00	11,720.00	11,167.89	305,712
2023-07-11	11,070.00	11,130.00	10,870.00	11,040.00	10,519.93	106,654
2023-07-10	11,050.00	11,190.00	10,960.00	11,070.00	10,548.51	59,299
2023-07-07	11,100.00	11,400.00	10,910.00	11,010.00	10,491.34	155,585
2023-07-06	10,840.00	11,180.00	10,700.00	11,010.00	10,491.34	240,788
2023-07-05	10,770.00	10,910.00	10,600.00	10,660.00	10,157.83	69,459
2023-07-04	10,900.00	10,950.00	10,770.00	10,770.00	10,262.64	31,299
2023-07-03	10,900.00	10,960.00	10,730.00	10,900.00	10,386.52	54,171
2023-06-30	10,900.00	10,990.00	10,690.00	10,890.00	10,376.99	71,613
2023-06-29	10,730.00	10,980.00	10,590.00	10,810.00	10,300.76	117,016
2023-06-28	10,630.00	10,800.00	10,570.00	10,680.00	10,176.88	43,240
2023-06-27	10,590.00	10,710.00	10,410.00	10,600.00	10,100.65	45,320
2023-06-26	10,480.00	10,600.00	10,400.00	10,480.00	9,986.31	28,504
2023-06-23	10,620.00	10,690.00	10,460.00	10,480.00	9,986.31	32,195
2023-06-22	10,450.00	10,710.00	10,370.00	10,620.00	10,119.71	62,620
2023-06-21	10,280.00	10,480.00	10,150.00	10,450.00	9,957.72	60,120
2023-06-20	10,400.00	10,470.00	10,250.00	10,280.00	9,795.73	27,061
2023-06-19	10,400.00	10,520.00	10,250.00	10,400.00	9,910.07	44,980
2023-06-16	10,400.00	10,450.00	10,310.00	10,340.00	9,852.90	21,336
2023-06-15	10,180.00	10,400.00	10,120.00	10,370.00	9,881.49	62,643
2023-06-14	10,250.00	10,250.00	10,080.00	10,150.00	9,671.85	32,574
2023-06-13	10,190.00	10,260.00	10,170.00	10,180.00	9,700.44	17,464
2023-06-12	10,370.00	10,370.00	10,170.00	10,190.00	9,709.97	47,459
2023-06-09	10,380.00	10,460.00	10,310.00	10,320.00	9,833.84	20,756
2023-06-08	10,480.00	10,480.00	10,370.00	10,400.00	9,910.07	18,035
2023-06-07	10,500.00	10,500.00	10,390.00	10,450.00	9,957.72	24,376
2023-06-05	10,490.00	10,550.00	10,360.00	10,450.00	9,957.72	20,347
2023-06-02	10,450.00	10,570.00	10,400.00	10,490.00	9,995.83	55,278
2023-06-01	10,410.00	10,430.00	10,260.00	10,350.00	9,862.43	40,281
2023-05-31	10,350.00	10,470.00	10,320.00	10,390.00	9,900.55	21,642
2023-05-30	10,340.00	10,420.00	10,330.00	10,400.00	9,910.07	27,018
2023-05-26	10,420.00	10,480.00	10,290.00	10,330.00	9,843.37	35,216
2023-05-25	10,300.00	10,380.00	10,270.00	10,360.00	9,871.96	30,766
2023-05-24	10,370.00	10,490.00	10,290.00	10,300.00	9,814.79	27,810
2023-05-23	10,380.00	10,380.00	10,280.00	10,350.00	9,862.43	29,053
2023-05-22	10,350.00	10,360.00	10,200.00	10,280.00	9,795.73	25,434
2023-05-19	10,270.00	10,370.00	10,210.00	10,270.00	9,786.20	35,576
2023-05-18	10,270.00	10,370.00	10,200.00	10,270.00	9,786.20	31,711
2023-05-17	10,340.00	10,340.00	10,190.00	10,270.00	9,786.20	29,731
2023-05-16	10,290.00	10,350.00	10,150.00	10,180.00	9,700.44	41,206
2023-05-15	10,410.00	10,410.00	10,280.00	10,300.00	9,814.79	26,236
2023-05-12	10,530.00	10,620.00	10,420.00	10,430.00	9,938.66	10,226
2023-05-11	10,650.00	10,790.00	10,520.00	10,520.00	10,024.42	23,514
2023-05-10	10,390.00	10,830.00	10,320.00	10,710.00	10,205.47	54,512
2023-05-09	10,400.00	10,450.00	10,290.00	10,390.00	9,900.55	24,922
2023-05-08	10,370.00	10,480.00	10,360.00	10,390.00	9,900.55	32,237
2023-05-04	10,340.00	10,400.00	10,300.00	10,360.00	9,871.96	17,956

← NewerPage 14 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.