Korea Alcohol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11,360.00	11,410.00	11,260.00	11,350.00	10,815.32	34,118
2023-02-03	11,250.00	11,470.00	11,250.00	11,360.00	10,824.85	71,396
2023-02-02	11,200.00	11,470.00	11,180.00	11,360.00	10,824.85	78,090
2023-02-01	11,160.00	11,360.00	11,110.00	11,200.00	10,672.39	73,953
2023-01-31	10,740.00	11,220.00	10,740.00	11,140.00	10,615.21	141,696
2023-01-30	10,820.00	10,910.00	10,700.00	10,800.00	10,291.23	49,719
2023-01-27	10,710.00	10,890.00	10,640.00	10,790.00	10,281.70	62,213
2023-01-26	10,560.00	10,770.00	10,510.00	10,700.00	10,195.94	41,652
2023-01-25	10,560.00	10,700.00	10,500.00	10,560.00	10,062.54	54,347
2023-01-20	10,350.00	10,500.00	10,300.00	10,500.00	10,005.36	42,042
2023-01-19	10,300.00	10,450.00	10,300.00	10,400.00	9,910.07	16,769
2023-01-18	10,400.00	10,500.00	10,350.00	10,400.00	9,910.07	38,875
2023-01-17	10,400.00	10,500.00	10,250.00	10,400.00	9,910.07	46,310
2023-01-16	10,350.00	10,500.00	10,200.00	10,400.00	9,910.07	48,475
2023-01-13	10,250.00	10,450.00	10,250.00	10,400.00	9,910.07	32,328
2023-01-12	10,300.00	10,400.00	10,250.00	10,250.00	9,767.14	20,733
2023-01-11	10,200.00	10,400.00	10,050.00	10,350.00	9,862.43	58,043
2023-01-10	10,150.00	10,300.00	10,050.00	10,100.00	9,624.21	37,132
2023-01-09	10,150.00	10,300.00	10,150.00	10,200.00	9,719.50	21,231
2023-01-06	9,930.00	10,250.00	9,860.00	10,150.00	9,671.85	40,334
2023-01-05	9,950.00	9,950.00	9,870.00	9,900.00	9,433.63	12,887
2023-01-04	9,820.00	9,940.00	9,810.00	9,930.00	9,462.22	10,805
2023-01-03	9,880.00	9,950.00	9,750.00	9,870.00	9,405.04	42,194
2023-01-02	9,990.00	9,990.00	9,780.00	9,940.00	9,471.74	30,224
2022-12-29	9,940.00	10,050.00	9,820.00	9,900.00	9,433.63	38,092
2022-12-28	10,100.00	10,150.00	9,950.00	9,990.00	9,519.39	38,765
2022-12-27	10,050.00	10,150.00	10,000.00	10,100.00	9,576.56	46,654
2022-12-26	10,100.00	10,250.00	10,000.00	10,050.00	9,529.15	71,079
2022-12-23	10,250.00	10,300.00	10,000.00	10,100.00	9,576.56	78,436
2022-12-22	10,400.00	10,450.00	10,250.00	10,350.00	9,813.61	31,056
2022-12-21	10,350.00	10,500.00	10,250.00	10,350.00	9,813.61	20,344
2022-12-20	10,500.00	10,600.00	10,250.00	10,300.00	9,766.20	36,613
2022-12-19	10,500.00	10,550.00	10,400.00	10,550.00	10,003.24	29,398
2022-12-16	10,500.00	10,550.00	10,300.00	10,500.00	9,955.83	20,091
2022-12-15	10,550.00	10,650.00	10,500.00	10,600.00	10,050.65	20,079
2022-12-14	10,650.00	10,700.00	10,600.00	10,650.00	10,098.06	20,505
2022-12-13	10,500.00	10,900.00	10,400.00	10,650.00	10,098.06	65,764
2022-12-12	10,450.00	10,500.00	10,350.00	10,450.00	9,908.42	11,682
2022-12-09	10,450.00	10,500.00	10,350.00	10,450.00	9,908.42	20,428
2022-12-08	10,300.00	10,450.00	10,200.00	10,400.00	9,861.01	28,185
2022-12-07	10,300.00	10,450.00	10,200.00	10,350.00	9,813.61	36,431
2022-12-06	10,550.00	10,650.00	10,150.00	10,300.00	9,766.20	45,915
2022-12-05	10,500.00	10,700.00	10,450.00	10,600.00	10,050.65	26,098
2022-12-02	10,650.00	10,650.00	10,450.00	10,500.00	9,955.83	22,502
2022-12-01	10,700.00	10,750.00	10,500.00	10,600.00	10,050.65	44,804
2022-11-30	10,350.00	10,700.00	10,250.00	10,600.00	10,050.65	63,359
2022-11-29	10,300.00	10,500.00	10,200.00	10,350.00	9,813.61	41,461
2022-11-28	10,500.00	10,550.00	10,300.00	10,350.00	9,813.61	31,082
2022-11-25	10,450.00	10,600.00	10,400.00	10,450.00	9,908.42	24,809
2022-11-24	10,550.00	10,600.00	10,400.00	10,450.00	9,908.42	35,664
2022-11-23	10,550.00	10,700.00	10,450.00	10,500.00	9,955.83	48,912
2022-11-22	10,250.00	10,600.00	10,200.00	10,600.00	10,050.65	57,221
2022-11-21	10,750.00	10,750.00	10,100.00	10,300.00	9,766.20	197,334
2022-11-18	10,700.00	10,800.00	10,650.00	10,750.00	10,192.88	47,869
2022-11-17	10,850.00	10,900.00	10,700.00	10,750.00	10,192.88	40,351
2022-11-16	11,250.00	11,250.00	10,800.00	10,900.00	10,335.10	141,347
2022-11-15	11,000.00	11,350.00	10,900.00	11,250.00	10,666.96	145,167
2022-11-14	11,500.00	11,500.00	11,200.00	11,250.00	10,666.96	74,310
2022-11-11	11,550.00	11,600.00	11,400.00	11,450.00	10,856.60	66,211
2022-11-10	11,250.00	11,450.00	11,150.00	11,400.00	10,809.19	38,708

← NewerPage 16 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.