Korea Alcohol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	10,400.00	10,430.00	10,330.00	10,360.00	9,871.96	14,328
2023-05-02	10,370.00	10,450.00	10,310.00	10,430.00	9,938.66	17,384
2023-04-28	10,480.00	10,540.00	10,300.00	10,320.00	9,833.84	51,533
2023-04-27	10,600.00	10,650.00	10,110.00	10,470.00	9,976.78	29,702
2023-04-26	10,510.00	10,670.00	10,490.00	10,600.00	10,100.65	35,931
2023-04-25	10,770.00	10,880.00	10,450.00	10,630.00	10,129.24	48,243
2023-04-24	11,020.00	11,120.00	10,780.00	10,800.00	10,291.23	36,344
2023-04-21	11,060.00	11,150.00	10,880.00	11,040.00	10,519.93	40,388
2023-04-20	11,430.00	11,450.00	11,070.00	11,090.00	10,567.57	69,200
2023-04-19	11,210.00	11,670.00	11,210.00	11,460.00	10,920.14	138,073
2023-04-18	11,450.00	11,510.00	11,210.00	11,210.00	10,681.92	40,885
2023-04-17	11,500.00	11,500.00	11,100.00	11,450.00	10,910.61	73,652
2023-04-14	11,510.00	11,520.00	11,220.00	11,390.00	10,853.44	56,755
2023-04-13	11,140.00	11,530.00	11,060.00	11,450.00	10,910.61	124,188
2023-04-12	10,860.00	11,140.00	10,860.00	11,080.00	10,558.04	55,024
2023-04-11	10,630.00	10,910.00	10,630.00	10,860.00	10,348.40	38,711
2023-04-10	10,710.00	10,780.00	10,430.00	10,700.00	10,195.94	86,131
2023-04-07	10,810.00	10,910.00	10,760.00	10,780.00	10,272.17	37,570
2023-04-06	10,910.00	10,970.00	10,780.00	10,800.00	10,291.23	22,376
2023-04-05	11,020.00	11,060.00	10,970.00	11,010.00	10,491.34	21,541
2023-04-04	11,050.00	11,050.00	10,920.00	10,980.00	10,462.75	31,192
2023-04-03	10,690.00	11,050.00	10,520.00	11,050.00	10,529.45	77,911
2023-03-31	10,750.00	10,840.00	10,580.00	10,690.00	10,186.41	36,922
2023-03-30	10,760.00	10,870.00	10,720.00	10,790.00	10,281.70	25,335
2023-03-29	10,710.00	10,770.00	10,660.00	10,750.00	10,243.59	26,277
2023-03-28	10,430.00	10,850.00	10,430.00	10,680.00	10,176.88	52,012
2023-03-27	10,550.00	10,670.00	10,320.00	10,430.00	9,938.66	45,428
2023-03-24	10,370.00	10,830.00	10,370.00	10,600.00	10,100.65	28,112
2023-03-23	10,440.00	10,560.00	10,310.00	10,370.00	9,881.49	52,123
2023-03-22	10,590.00	10,640.00	10,410.00	10,500.00	10,005.36	42,340
2023-03-21	10,600.00	10,640.00	10,480.00	10,590.00	10,091.12	29,936
2023-03-20	10,500.00	10,700.00	10,470.00	10,530.00	10,033.95	28,307
2023-03-17	10,620.00	10,650.00	10,470.00	10,530.00	10,033.95	55,745
2023-03-16	10,630.00	10,720.00	9,870.00	10,600.00	10,100.65	66,503
2023-03-15	11,130.00	11,230.00	10,690.00	10,730.00	10,224.53	193,476
2023-03-14	11,260.00	11,260.00	10,690.00	11,030.00	10,510.40	82,980
2023-03-13	11,150.00	11,320.00	10,890.00	11,260.00	10,729.56	53,250
2023-03-10	11,300.00	11,420.00	11,200.00	11,210.00	10,681.92	36,016
2023-03-09	11,550.00	11,620.00	11,300.00	11,420.00	10,882.02	49,149
2023-03-08	11,770.00	11,770.00	11,530.00	11,540.00	10,996.37	41,899
2023-03-07	11,640.00	11,800.00	11,540.00	11,800.00	11,244.12	75,721
2023-03-06	11,780.00	11,790.00	11,550.00	11,690.00	11,139.30	83,712
2023-03-03	11,770.00	11,830.00	11,630.00	11,790.00	11,234.59	63,722
2023-03-02	12,100.00	12,120.00	11,770.00	11,800.00	11,244.12	130,933
2023-02-28	11,860.00	12,260.00	11,780.00	12,080.00	11,510.93	137,116
2023-02-27	12,270.00	12,400.00	11,820.00	12,000.00	11,434.70	155,650
2023-02-24	12,620.00	12,830.00	12,310.00	12,410.00	11,825.39	160,091
2023-02-23	12,730.00	12,990.00	12,470.00	12,630.00	12,035.02	131,506
2023-02-22	12,690.00	13,030.00	12,510.00	12,720.00	12,120.78	347,238
2023-02-21	11,900.00	12,820.00	11,890.00	12,820.00	12,216.07	657,583
2023-02-20	11,480.00	12,200.00	11,450.00	11,830.00	11,272.71	422,873
2023-02-17	11,270.00	11,380.00	11,150.00	11,360.00	10,824.85	30,213
2023-02-16	11,100.00	11,350.00	11,090.00	11,350.00	10,815.32	37,413
2023-02-15	11,320.00	11,320.00	11,020.00	11,090.00	10,567.57	38,471
2023-02-14	11,410.00	11,570.00	11,150.00	11,290.00	10,758.15	119,747
2023-02-13	11,380.00	11,970.00	11,270.00	11,690.00	11,139.30	168,926
2023-02-10	11,300.00	11,430.00	11,140.00	11,400.00	10,862.97	68,640
2023-02-09	11,350.00	11,500.00	11,350.00	11,380.00	10,843.91	29,948
2023-02-08	11,430.00	11,500.00	11,350.00	11,430.00	10,891.55	47,690
2023-02-07	11,350.00	11,470.00	11,320.00	11,430.00	10,891.55	52,694

← NewerPage 15 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.