Korea Alcohol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	11,050.00	11,350.00	10,900.00	11,250.00	10,666.96	89,406
2022-08-09	10,700.00	11,150.00	10,700.00	11,100.00	10,524.74	129,708
2022-08-08	10,700.00	10,850.00	10,450.00	10,750.00	10,192.88	80,187
2022-08-05	10,750.00	10,850.00	10,650.00	10,650.00	10,098.06	31,379
2022-08-04	10,750.00	10,800.00	10,600.00	10,800.00	10,240.28	64,575
2022-08-03	10,700.00	10,850.00	10,650.00	10,750.00	10,192.88	44,912
2022-08-02	10,650.00	10,850.00	10,500.00	10,700.00	10,145.47	115,644
2022-08-01	10,800.00	10,800.00	10,600.00	10,650.00	10,098.06	56,207
2022-07-29	10,600.00	10,850.00	10,550.00	10,700.00	10,145.47	79,712
2022-07-28	10,600.00	10,750.00	10,450.00	10,550.00	10,003.24	83,719
2022-07-27	10,500.00	10,650.00	10,400.00	10,550.00	10,003.24	52,199
2022-07-26	10,600.00	10,650.00	10,450.00	10,600.00	10,050.65	67,072
2022-07-25	10,450.00	10,750.00	10,350.00	10,700.00	10,145.47	176,234
2022-07-22	10,300.00	10,550.00	10,300.00	10,400.00	9,861.01	105,215
2022-07-21	10,500.00	10,500.00	10,300.00	10,300.00	9,766.20	100,744
2022-07-20	10,400.00	10,600.00	10,350.00	10,450.00	9,908.42	142,929
2022-07-19	10,450.00	10,850.00	10,250.00	10,350.00	9,813.61	852,097
2022-07-18	9,750.00	10,600.00	9,730.00	10,450.00	9,908.42	585,802
2022-07-15	9,680.00	9,840.00	9,560.00	9,730.00	9,225.74	41,612
2022-07-14	9,630.00	9,750.00	9,550.00	9,730.00	9,225.74	37,188
2022-07-13	9,520.00	9,730.00	9,420.00	9,630.00	9,130.92	55,745
2022-07-12	9,700.00	9,700.00	9,480.00	9,540.00	9,045.58	61,457
2022-07-11	9,780.00	9,910.00	9,690.00	9,740.00	9,235.22	45,381
2022-07-08	9,690.00	9,860.00	9,670.00	9,730.00	9,225.74	44,052
2022-07-07	9,620.00	9,730.00	9,620.00	9,690.00	9,187.81	37,281
2022-07-06	9,710.00	9,780.00	9,550.00	9,630.00	9,130.92	49,716
2022-07-05	9,480.00	9,820.00	9,450.00	9,700.00	9,197.29	66,157
2022-07-04	9,420.00	9,590.00	9,210.00	9,480.00	8,988.69	105,444
2022-07-01	9,360.00	9,530.00	9,280.00	9,400.00	8,912.84	64,191
2022-06-30	9,620.00	9,660.00	9,330.00	9,330.00	8,846.47	82,193
2022-06-29	9,640.00	9,800.00	9,600.00	9,620.00	9,121.44	73,945
2022-06-28	9,910.00	10,100.00	9,740.00	9,850.00	9,339.52	61,525
2022-06-27	9,770.00	10,500.00	9,750.00	9,880.00	9,367.96	293,755
2022-06-24	9,230.00	9,690.00	9,230.00	9,530.00	9,036.10	105,986
2022-06-23	9,680.00	9,800.00	9,390.00	9,390.00	8,903.36	214,263
2022-06-22	10,600.00	10,650.00	9,700.00	9,770.00	9,263.66	159,514
2022-06-21	10,700.00	10,800.00	10,450.00	10,600.00	10,050.65	117,927
2022-06-20	10,600.00	11,200.00	9,900.00	11,200.00	10,619.55	376,901
2022-06-17	10,300.00	10,650.00	10,250.00	10,550.00	10,003.24	84,793
2022-06-16	11,000.00	11,150.00	10,600.00	10,600.00	10,050.65	99,267
2022-06-15	11,200.00	11,250.00	10,750.00	10,800.00	10,240.28	135,348
2022-06-14	11,250.00	11,500.00	11,050.00	11,200.00	10,619.55	118,230
2022-06-13	12,050.00	12,050.00	11,400.00	11,500.00	10,904.01	137,903
2022-06-10	11,900.00	12,400.00	11,750.00	12,150.00	11,520.32	126,753
2022-06-09	11,900.00	12,100.00	11,850.00	11,900.00	11,283.28	39,910
2022-06-08	11,950.00	12,100.00	11,850.00	11,900.00	11,283.28	65,503
2022-06-07	12,050.00	12,050.00	11,850.00	11,900.00	11,283.28	62,705
2022-06-03	12,200.00	12,200.00	12,000.00	12,100.00	11,472.91	76,912
2022-06-02	12,000.00	12,450.00	11,900.00	12,100.00	11,472.91	159,636
2022-05-31	11,900.00	12,100.00	11,850.00	12,050.00	11,425.50	108,918
2022-05-30	11,700.00	12,000.00	11,650.00	11,900.00	11,283.28	99,086
2022-05-27	11,700.00	11,750.00	11,600.00	11,650.00	11,046.23	36,696
2022-05-26	11,750.00	11,800.00	11,650.00	11,650.00	11,046.23	78,060
2022-05-25	11,650.00	11,850.00	11,600.00	11,700.00	11,093.64	49,702
2022-05-24	11,950.00	12,000.00	11,600.00	11,700.00	11,093.64	78,588
2022-05-23	11,950.00	12,100.00	11,800.00	11,950.00	11,330.68	63,221
2022-05-20	12,000.00	12,100.00	11,900.00	11,950.00	11,330.68	49,757
2022-05-19	11,750.00	12,100.00	11,700.00	12,000.00	11,378.09	85,536
2022-05-18	12,150.00	12,200.00	11,950.00	12,000.00	11,378.09	70,214
2022-05-17	12,100.00	12,150.00	11,900.00	12,100.00	11,472.91	108,636

← NewerPage 18 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.