Korea Alcohol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	12,250.00	12,350.00	11,950.00	12,050.00	11,425.50	192,990
2022-05-13	12,050.00	12,250.00	11,900.00	12,200.00	11,567.73	124,086
2022-05-12	11,900.00	12,500.00	11,600.00	12,050.00	11,425.50	436,784
2022-05-11	11,750.00	12,050.00	11,700.00	11,900.00	11,283.28	94,125
2022-05-10	11,200.00	11,900.00	10,950.00	11,800.00	11,188.46	203,493
2022-05-09	11,750.00	11,750.00	11,250.00	11,400.00	10,809.19	133,501
2022-05-06	11,850.00	12,000.00	11,300.00	11,750.00	11,141.05	111,977
2022-05-04	12,000.00	12,100.00	11,750.00	11,950.00	11,330.68	207,474
2022-05-03	12,200.00	12,250.00	11,900.00	12,000.00	11,378.09	216,596
2022-05-02	12,150.00	12,350.00	12,100.00	12,250.00	11,615.14	118,958
2022-04-29	12,300.00	12,300.00	12,100.00	12,200.00	11,567.73	117,598
2022-04-28	12,300.00	12,400.00	12,050.00	12,200.00	11,567.73	152,055
2022-04-27	11,850.00	12,600.00	11,850.00	12,250.00	11,615.14	547,846
2022-04-26	12,100.00	12,650.00	11,850.00	12,100.00	11,472.91	850,420
2022-04-25	11,750.00	12,150.00	11,700.00	11,950.00	11,330.68	288,253
2022-04-22	11,900.00	12,050.00	11,800.00	11,900.00	11,283.28	159,822
2022-04-21	11,800.00	12,000.00	11,650.00	11,900.00	11,283.28	241,690
2022-04-20	11,750.00	12,250.00	11,700.00	11,800.00	11,188.46	735,427
2022-04-19	11,800.00	11,800.00	11,600.00	11,750.00	11,141.05	144,025
2022-04-18	11,600.00	11,800.00	11,450.00	11,750.00	11,141.05	238,614
2022-04-15	11,400.00	11,700.00	11,250.00	11,550.00	10,951.42	404,515
2022-04-14	11,250.00	11,400.00	11,150.00	11,400.00	10,809.19	335,888
2022-04-13	11,700.00	12,900.00	11,200.00	11,250.00	10,666.96	5,942,082
2022-04-12	11,000.00	11,200.00	11,000.00	11,100.00	10,524.74	51,114
2022-04-11	11,300.00	11,300.00	11,050.00	11,050.00	10,477.33	71,114
2022-04-08	11,200.00	11,250.00	11,100.00	11,250.00	10,666.96	32,612
2022-04-07	11,350.00	11,350.00	11,050.00	11,200.00	10,619.55	75,727
2022-04-06	11,500.00	11,500.00	11,300.00	11,400.00	10,809.19	86,038
2022-04-05	11,500.00	11,550.00	11,400.00	11,550.00	10,951.42	46,928
2022-04-04	11,450.00	11,550.00	11,350.00	11,500.00	10,904.01	75,631
2022-04-01	11,450.00	11,550.00	11,300.00	11,450.00	10,856.60	76,556
2022-03-31	11,400.00	11,550.00	11,350.00	11,500.00	10,904.01	55,391
2022-03-30	11,350.00	11,450.00	11,250.00	11,400.00	10,809.19	52,682
2022-03-29	11,300.00	11,450.00	11,250.00	11,300.00	10,714.37	47,637
2022-03-28	11,300.00	11,350.00	11,200.00	11,250.00	10,666.96	49,330
2022-03-25	11,400.00	11,450.00	11,250.00	11,250.00	10,666.96	66,941
2022-03-24	11,300.00	11,450.00	11,200.00	11,400.00	10,809.19	60,539
2022-03-23	11,450.00	11,550.00	11,300.00	11,400.00	10,809.19	79,721
2022-03-22	11,500.00	11,550.00	11,300.00	11,450.00	10,856.60	118,370
2022-03-21	10,950.00	11,550.00	10,850.00	11,550.00	10,951.42	376,724
2022-03-18	10,850.00	10,950.00	10,800.00	10,900.00	10,335.10	36,571
2022-03-17	10,900.00	10,950.00	10,800.00	10,850.00	10,287.69	55,629
2022-03-16	10,750.00	10,850.00	10,650.00	10,750.00	10,192.88	74,400
2022-03-15	10,750.00	10,800.00	10,600.00	10,700.00	10,145.47	35,892
2022-03-14	10,800.00	10,800.00	10,650.00	10,650.00	10,098.06	69,824
2022-03-11	10,800.00	10,850.00	10,750.00	10,800.00	10,240.28	37,583
2022-03-10	10,850.00	11,000.00	10,750.00	10,750.00	10,192.88	44,579
2022-03-08	10,750.00	11,100.00	10,750.00	10,750.00	10,192.88	70,583
2022-03-07	11,100.00	11,100.00	10,850.00	10,900.00	10,335.10	42,991
2022-03-04	11,000.00	11,200.00	10,900.00	11,150.00	10,572.15	54,308
2022-03-03	11,050.00	11,100.00	10,900.00	11,050.00	10,477.33	55,180
2022-03-02	10,750.00	11,050.00	10,750.00	11,000.00	10,429.92	66,050
2022-02-28	10,850.00	10,950.00	10,700.00	10,850.00	10,287.69	38,645
2022-02-25	10,750.00	10,900.00	10,750.00	10,850.00	10,287.69	56,868
2022-02-24	10,900.00	11,000.00	10,550.00	10,650.00	10,098.06	90,263
2022-02-23	11,100.00	11,200.00	10,850.00	11,050.00	10,477.33	96,666
2022-02-22	11,200.00	11,250.00	11,000.00	11,050.00	10,477.33	74,162
2022-02-21	11,200.00	11,350.00	11,050.00	11,300.00	10,714.37	52,767
2022-02-18	10,900.00	11,350.00	10,900.00	11,250.00	10,666.96	122,183
2022-02-17	11,250.00	11,350.00	10,900.00	11,050.00	10,477.33	119,553

← NewerPage 19 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.