Korea Alcohol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	11,150.00	11,400.00	11,050.00	11,400.00	10,809.19	64,725
2022-11-08	11,050.00	11,250.00	10,900.00	11,150.00	10,572.15	76,084
2022-11-07	10,700.00	11,300.00	10,600.00	11,000.00	10,429.92	158,290
2022-11-04	10,700.00	10,750.00	10,450.00	10,550.00	10,003.24	52,511
2022-11-03	10,900.00	10,900.00	10,650.00	10,750.00	10,192.88	52,230
2022-11-02	10,500.00	11,000.00	10,400.00	10,950.00	10,382.51	101,806
2022-11-01	10,500.00	10,650.00	10,300.00	10,550.00	10,003.24	51,356
2022-10-31	10,350.00	10,650.00	10,200.00	10,550.00	10,003.24	59,194
2022-10-28	10,300.00	10,400.00	10,250.00	10,300.00	9,766.20	16,556
2022-10-27	10,250.00	10,600.00	10,200.00	10,250.00	9,718.79	66,328
2022-10-26	10,200.00	10,400.00	10,200.00	10,250.00	9,718.79	31,241
2022-10-25	10,300.00	10,350.00	10,200.00	10,250.00	9,718.79	17,653
2022-10-24	10,100.00	10,350.00	10,050.00	10,250.00	9,718.79	38,475
2022-10-21	10,100.00	10,250.00	9,990.00	10,000.00	9,481.74	50,539
2022-10-20	10,150.00	10,300.00	10,000.00	10,100.00	9,576.56	28,162
2022-10-19	10,350.00	10,400.00	10,150.00	10,150.00	9,623.97	24,546
2022-10-18	10,350.00	10,400.00	10,200.00	10,350.00	9,813.61	26,129
2022-10-17	10,050.00	10,350.00	9,970.00	10,300.00	9,766.20	43,598
2022-10-14	9,950.00	10,200.00	9,950.00	10,150.00	9,623.97	79,909
2022-10-13	10,100.00	10,100.00	9,660.00	9,960.00	9,443.82	90,371
2022-10-12	9,980.00	10,250.00	9,920.00	10,000.00	9,481.74	66,663
2022-10-11	9,990.00	10,100.00	9,850.00	9,990.00	9,472.26	64,614
2022-10-07	10,300.00	10,300.00	9,990.00	10,100.00	9,576.56	135,353
2022-10-06	10,250.00	10,400.00	10,200.00	10,300.00	9,766.20	57,658
2022-10-05	10,600.00	10,700.00	10,200.00	10,200.00	9,671.38	68,745
2022-10-04	10,400.00	10,600.00	10,350.00	10,500.00	9,955.83	36,445
2022-09-30	10,300.00	10,550.00	10,250.00	10,400.00	9,861.01	51,432
2022-09-29	10,500.00	10,650.00	10,350.00	10,400.00	9,861.01	55,869
2022-09-28	10,600.00	10,800.00	10,250.00	10,300.00	9,766.20	120,204
2022-09-27	10,900.00	11,000.00	10,450.00	10,550.00	10,003.24	155,693
2022-09-26	10,450.00	11,350.00	10,400.00	10,750.00	10,192.88	386,895
2022-09-23	10,650.00	11,050.00	10,500.00	10,600.00	10,050.65	225,043
2022-09-22	10,000.00	10,850.00	9,960.00	10,550.00	10,003.24	162,990
2022-09-21	10,050.00	10,100.00	9,950.00	10,000.00	9,481.74	25,823
2022-09-20	9,940.00	10,150.00	9,910.00	10,150.00	9,623.97	54,444
2022-09-19	10,150.00	10,150.00	9,900.00	9,910.00	9,396.41	61,958
2022-09-16	10,200.00	10,300.00	9,900.00	10,300.00	9,766.20	92,488
2022-09-15	10,100.00	10,300.00	9,990.00	10,200.00	9,671.38	87,123
2022-09-14	10,000.00	10,150.00	9,930.00	10,000.00	9,481.74	51,999
2022-09-13	10,300.00	10,350.00	10,150.00	10,250.00	9,718.79	57,916
2022-09-08	10,150.00	10,350.00	10,050.00	10,150.00	9,623.97	59,330
2022-09-07	10,200.00	10,200.00	9,960.00	10,050.00	9,529.15	118,963
2022-09-06	10,200.00	10,350.00	10,150.00	10,250.00	9,718.79	74,857
2022-09-05	10,100.00	10,400.00	10,100.00	10,150.00	9,623.97	55,842
2022-09-02	10,450.00	10,550.00	10,100.00	10,300.00	9,766.20	75,823
2022-09-01	10,700.00	10,850.00	10,300.00	10,400.00	9,861.01	132,801
2022-08-31	10,550.00	10,650.00	10,500.00	10,550.00	10,003.24	32,366
2022-08-30	10,500.00	10,750.00	10,500.00	10,600.00	10,050.65	65,188
2022-08-29	10,300.00	10,700.00	10,250.00	10,500.00	9,955.83	79,104
2022-08-26	10,700.00	10,750.00	10,600.00	10,700.00	10,145.47	53,251
2022-08-25	10,750.00	10,850.00	10,650.00	10,700.00	10,145.47	45,066
2022-08-24	10,750.00	10,800.00	10,600.00	10,750.00	10,192.88	34,945
2022-08-23	10,650.00	10,800.00	10,550.00	10,700.00	10,145.47	74,805
2022-08-22	10,900.00	11,000.00	10,750.00	10,850.00	10,287.69	47,973
2022-08-19	11,250.00	11,300.00	10,950.00	11,000.00	10,429.92	43,590
2022-08-18	11,400.00	11,400.00	11,150.00	11,200.00	10,619.55	36,746
2022-08-17	11,250.00	11,500.00	11,000.00	11,500.00	10,904.01	127,863
2022-08-16	11,300.00	11,500.00	11,300.00	11,350.00	10,761.78	52,204
2022-08-12	11,500.00	11,550.00	11,250.00	11,300.00	10,714.37	64,633
2022-08-11	11,250.00	11,500.00	11,200.00	11,450.00	10,856.60	88,372

← NewerPage 17 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.