Korea Alcohol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	11,250.00	11,350.00	10,900.00	11,050.00	10,477.33	119,553
2022-02-16	11,200.00	11,350.00	11,100.00	11,200.00	10,619.55	76,022
2022-02-15	11,050.00	11,650.00	11,050.00	11,100.00	10,524.74	178,355
2022-02-14	11,250.00	11,400.00	11,050.00	11,150.00	10,572.15	100,977
2022-02-11	11,500.00	12,000.00	11,350.00	11,400.00	10,809.19	313,887
2022-02-10	10,950.00	12,100.00	10,900.00	11,650.00	11,046.23	1,028,772
2022-02-09	10,850.00	10,950.00	10,800.00	10,900.00	10,335.10	48,994
2022-02-08	11,050.00	11,100.00	10,650.00	10,750.00	10,192.88	62,886
2022-02-07	10,950.00	11,450.00	10,750.00	11,000.00	10,429.92	155,663
2022-02-04	10,700.00	11,000.00	10,700.00	10,950.00	10,382.51	48,672
2022-02-03	10,600.00	10,950.00	10,600.00	10,850.00	10,287.69	99,191
2022-01-28	10,300.00	10,600.00	10,200.00	10,500.00	9,955.83	80,355
2022-01-27	10,600.00	10,700.00	10,300.00	10,300.00	9,766.20	149,428
2022-01-26	10,600.00	10,800.00	10,500.00	10,800.00	10,240.28	81,451
2022-01-25	11,100.00	11,200.00	10,550.00	10,650.00	10,098.06	155,380
2022-01-24	11,500.00	11,500.00	11,100.00	11,200.00	10,619.55	108,677
2022-01-21	11,500.00	11,550.00	11,150.00	11,500.00	10,904.01	58,031
2022-01-20	11,250.00	11,600.00	11,150.00	11,600.00	10,998.82	87,577
2022-01-19	11,250.00	11,400.00	11,100.00	11,400.00	10,809.19	79,108
2022-01-18	11,600.00	11,750.00	11,350.00	11,400.00	10,809.19	86,902
2022-01-17	11,750.00	11,800.00	11,550.00	11,600.00	10,998.82	44,277
2022-01-14	11,650.00	11,800.00	11,600.00	11,750.00	11,141.05	56,467
2022-01-13	11,700.00	11,800.00	11,600.00	11,700.00	11,093.64	27,401
2022-01-12	11,650.00	11,750.00	11,600.00	11,750.00	11,141.05	30,842
2022-01-11	11,800.00	11,850.00	11,550.00	11,600.00	10,998.82	72,628
2022-01-10	11,900.00	12,000.00	11,650.00	11,850.00	11,235.87	93,069
2022-01-07	11,900.00	11,950.00	11,800.00	11,950.00	11,330.68	55,566
2022-01-06	12,000.00	12,150.00	11,800.00	11,900.00	11,283.28	48,268
2022-01-05	12,250.00	12,250.00	12,050.00	12,150.00	11,520.32	52,048
2022-01-04	11,900.00	12,250.00	11,800.00	12,150.00	11,520.32	138,015
2022-01-03	11,800.00	11,950.00	11,750.00	11,850.00	11,235.87	41,789
2021-12-30	11,950.00	11,950.00	11,700.00	11,800.00	11,188.46	45,876
2021-12-29	11,900.00	12,050.00	11,800.00	11,900.00	11,283.28	53,137
2021-12-28	11,700.00	11,900.00	11,700.00	11,850.00	11,141.05	71,449
2021-12-27	11,700.00	11,750.00	11,600.00	11,700.00	11,000.02	91,885
2021-12-24	11,650.00	11,750.00	11,550.00	11,650.00	10,953.02	51,331
2021-12-23	11,650.00	11,700.00	11,600.00	11,600.00	10,906.01	39,790
2021-12-22	11,600.00	11,750.00	11,550.00	11,650.00	10,953.02	78,272
2021-12-21	11,550.00	11,650.00	11,450.00	11,600.00	10,906.01	105,949
2021-12-20	11,850.00	11,850.00	11,550.00	11,600.00	10,906.01	108,621
2021-12-17	11,950.00	11,950.00	11,800.00	11,900.00	11,188.06	56,129
2021-12-16	12,100.00	12,150.00	11,850.00	11,950.00	11,235.07	67,007
2021-12-15	11,950.00	12,100.00	11,950.00	12,000.00	11,282.08	30,199
2021-12-14	11,900.00	12,050.00	11,900.00	12,050.00	11,329.08	45,998
2021-12-13	11,800.00	12,150.00	11,800.00	12,000.00	11,282.08	99,382
2021-12-10	11,900.00	12,000.00	11,800.00	11,850.00	11,141.05	36,298
2021-12-09	11,950.00	12,000.00	11,800.00	11,900.00	11,188.06	81,596
2021-12-08	12,050.00	12,100.00	11,900.00	11,950.00	11,235.07	105,857
2021-12-07	11,900.00	12,100.00	11,900.00	11,950.00	11,235.07	64,734
2021-12-06	11,850.00	11,950.00	11,700.00	11,900.00	11,188.06	55,822
2021-12-03	11,800.00	11,900.00	11,750.00	11,900.00	11,188.06	65,676
2021-12-02	11,550.00	11,850.00	11,450.00	11,750.00	11,047.03	87,361
2021-12-01	11,400.00	11,750.00	11,200.00	11,700.00	11,000.02	134,058
2021-11-30	12,200.00	12,200.00	11,250.00	11,500.00	10,811.99	321,872
2021-11-29	12,200.00	12,800.00	12,050.00	12,100.00	11,376.09	267,418
2021-11-26	12,300.00	12,400.00	12,000.00	12,150.00	11,423.10	132,418
2021-11-25	12,550.00	12,550.00	12,300.00	12,350.00	11,611.14	53,470
2021-11-24	12,500.00	12,550.00	12,350.00	12,550.00	11,799.17	51,832
2021-11-23	12,600.00	12,600.00	12,400.00	12,450.00	11,705.15	59,944
2021-11-22	12,550.00	12,600.00	12,300.00	12,550.00	11,799.17	59,818

← NewerPage 20 of 21 · 1,224 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.