Korea Alcohol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	14,500.00	14,500.00	13,440.00	13,520.00	13,520.00	90,770
2026-07-15	13,920.00	14,550.00	13,920.00	14,440.00	14,440.00	182,281
2026-07-14	14,040.00	14,500.00	13,880.00	13,890.00	13,890.00	193,296
2026-07-13	13,450.00	14,170.00	13,100.00	14,040.00	14,040.00	236,751
2026-07-10	12,910.00	13,450.00	12,900.00	13,400.00	13,400.00	65,970
2026-07-09	12,590.00	13,140.00	12,590.00	12,970.00	12,970.00	86,700
2026-07-08	12,560.00	12,720.00	12,100.00	12,570.00	12,570.00	55,289
2026-07-07	12,840.00	13,050.00	12,400.00	12,560.00	12,560.00	36,169
2026-07-06	13,410.00	13,750.00	12,590.00	12,850.00	12,850.00	79,914
2026-07-03	12,800.00	13,700.00	12,800.00	13,670.00	13,670.00	206,938
2026-07-02	11,900.00	13,160.00	11,860.00	12,930.00	12,930.00	192,521
2026-07-01	11,540.00	12,170.00	11,540.00	11,980.00	11,980.00	59,198
2026-06-30	11,760.00	11,980.00	11,510.00	11,540.00	11,540.00	25,260
2026-06-29	11,000.00	11,940.00	11,000.00	11,890.00	11,890.00	59,666
2026-06-26	11,170.00	11,220.00	10,950.00	11,110.00	11,110.00	60,288
2026-06-25	11,250.00	11,510.00	11,010.00	11,060.00	11,060.00	47,958
2026-06-24	11,200.00	11,490.00	11,030.00	11,240.00	11,240.00	28,779
2026-06-23	11,750.00	11,760.00	11,210.00	11,210.00	11,210.00	101,950
2026-06-22	11,850.00	12,000.00	11,650.00	11,750.00	11,750.00	18,618
2026-06-19	12,290.00	12,490.00	11,840.00	11,920.00	11,920.00	38,855
2026-06-18	12,310.00	12,690.00	12,250.00	12,300.00	12,300.00	42,040
2026-06-17	12,490.00	12,600.00	12,300.00	12,310.00	12,310.00	44,394
2026-06-16	12,080.00	12,390.00	11,900.00	12,300.00	12,300.00	37,971
2026-06-15	12,160.00	12,160.00	11,920.00	12,050.00	12,050.00	60,898
2026-06-12	11,690.00	12,200.00	11,570.00	11,970.00	11,970.00	116,818
2026-06-11	12,600.00	12,600.00	11,370.00	11,570.00	11,570.00	153,799
2026-06-10	11,220.00	12,500.00	11,100.00	12,400.00	12,400.00	203,617
2026-06-09	10,800.00	11,500.00	10,800.00	11,240.00	11,240.00	61,819
2026-06-08	11,150.00	11,190.00	10,730.00	10,800.00	10,800.00	68,822
2026-06-05	11,560.00	11,560.00	11,160.00	11,190.00	11,190.00	39,713
2026-06-04	11,580.00	11,790.00	11,150.00	11,560.00	11,560.00	54,090
2026-06-02	12,000.00	12,000.00	11,240.00	11,310.00	11,310.00	97,476
2026-06-01	12,000.00	12,170.00	11,800.00	12,000.00	12,000.00	108,230
2026-05-29	12,370.00	12,370.00	11,850.00	12,000.00	12,000.00	77,367
2026-05-28	11,820.00	12,340.00	11,610.00	12,270.00	12,270.00	114,584
2026-05-27	12,480.00	12,480.00	11,730.00	11,820.00	11,820.00	56,345
2026-05-26	12,300.00	12,750.00	12,190.00	12,190.00	12,190.00	46,742
2026-05-22	12,100.00	12,380.00	11,970.00	12,300.00	12,300.00	33,963
2026-05-21	11,780.00	12,200.00	11,780.00	11,980.00	11,980.00	33,336
2026-05-20	12,010.00	12,130.00	11,500.00	11,610.00	11,610.00	54,484
2026-05-19	12,210.00	12,360.00	11,980.00	12,010.00	12,010.00	126,276
2026-05-18	12,850.00	12,850.00	12,180.00	12,190.00	12,190.00	70,989
2026-05-15	13,060.00	13,200.00	12,730.00	12,840.00	12,840.00	119,203
2026-05-14	12,700.00	13,500.00	12,380.00	12,940.00	12,940.00	89,961
2026-05-13	12,610.00	12,980.00	12,540.00	12,660.00	12,660.00	45,562
2026-05-12	13,130.00	13,170.00	12,590.00	12,700.00	12,700.00	211,475
2026-05-11	13,410.00	13,530.00	13,080.00	13,140.00	13,140.00	120,134
2026-05-08	13,700.00	13,800.00	13,220.00	13,410.00	13,410.00	72,435
2026-05-07	13,610.00	13,890.00	13,560.00	13,660.00	13,660.00	102,023
2026-05-06	14,040.00	14,250.00	13,480.00	13,720.00	13,720.00	141,044
2026-05-04	14,110.00	14,150.00	13,750.00	14,050.00	14,050.00	111,063
2026-04-30	14,210.00	14,570.00	13,950.00	14,070.00	14,070.00	143,582
2026-04-29	13,700.00	14,250.00	13,570.00	14,210.00	14,210.00	170,858
2026-04-28	13,700.00	13,890.00	13,500.00	13,700.00	13,700.00	102,823
2026-04-27	13,990.00	14,040.00	13,620.00	13,640.00	13,640.00	102,943
2026-04-24	13,850.00	14,100.00	13,670.00	13,880.00	13,880.00	268,716
2026-04-23	13,250.00	14,135.00	13,100.00	13,850.00	13,850.00	416,611
2026-04-22	12,630.00	13,120.00	12,380.00	13,080.00	13,080.00	259,968
2026-04-21	12,390.00	12,740.00	12,390.00	12,630.00	12,630.00	124,110
2026-04-20	12,480.00	12,630.00	12,290.00	12,400.00	12,400.00	94,477

← NewerPage 2 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.