Korea Alcohol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 12,550.00 | 12,600.00 | 12,300.00 | 12,550.00 | 11,799.17 | 59,818 |
| 2021-11-19 | 12,400.00 | 12,500.00 | 12,350.00 | 12,450.00 | 11,705.15 | 52,074 |
| 2021-11-18 | 12,450.00 | 12,550.00 | 12,050.00 | 12,400.00 | 11,658.15 | 119,765 |
| 2021-11-17 | 12,850.00 | 12,900.00 | 12,300.00 | 12,450.00 | 11,705.15 | 142,970 |
| 2021-11-16 | 13,000.00 | 13,050.00 | 12,600.00 | 12,850.00 | 12,081.22 | 329,722 |
| 2021-11-15 | 13,200.00 | 13,300.00 | 13,000.00 | 13,300.00 | 12,504.30 | 118,693 |
| 2021-11-12 | 12,900.00 | 13,100.00 | 12,800.00 | 13,000.00 | 12,222.25 | 63,936 |
| 2021-11-11 | 12,700.00 | 12,900.00 | 12,650.00 | 12,850.00 | 12,081.22 | 58,816 |
| 2021-11-10 | 13,200.00 | 13,250.00 | 12,650.00 | 12,800.00 | 12,034.21 | 136,977 |
| 2021-11-09 | 13,300.00 | 13,350.00 | 13,050.00 | 13,250.00 | 12,457.29 | 60,080 |
| 2021-11-08 | 13,200.00 | 13,400.00 | 12,900.00 | 13,400.00 | 12,598.32 | 78,091 |
| 2021-11-05 | 13,550.00 | 13,550.00 | 13,200.00 | 13,200.00 | 12,410.28 | 126,068 |
| 2021-11-04 | 13,750.00 | 13,850.00 | 13,350.00 | 13,550.00 | 12,739.34 | 94,508 |
| 2021-11-03 | 13,900.00 | 14,000.00 | 13,650.00 | 13,650.00 | 12,833.36 | 53,873 |
| 2021-11-02 | 13,750.00 | 14,000.00 | 13,750.00 | 13,900.00 | 13,068.40 | 77,644 |
| 2021-11-01 | 13,950.00 | 14,150.00 | 13,750.00 | 13,750.00 | 12,927.38 | 144,452 |
| 2021-10-29 | 13,950.00 | 14,050.00 | 13,700.00 | 13,900.00 | 13,068.40 | 92,704 |
| 2021-10-28 | 13,700.00 | 14,300.00 | 13,700.00 | 13,850.00 | 13,021.40 | 314,570 |
| 2021-10-27 | 13,550.00 | 13,800.00 | 13,400.00 | 13,700.00 | 12,880.37 | 106,865 |
| 2021-10-26 | 13,500.00 | 13,700.00 | 13,450.00 | 13,500.00 | 12,692.34 | 104,293 |
| 2021-10-25 | 13,500.00 | 13,650.00 | 13,400.00 | 13,500.00 | 12,692.34 | 62,387 |
| 2021-10-22 | 13,550.00 | 13,700.00 | 13,450.00 | 13,500.00 | 12,692.34 | 62,851 |
| 2021-10-21 | 13,600.00 | 13,700.00 | 13,400.00 | 13,550.00 | 12,739.34 | 92,292 |
| 2021-10-20 | 13,650.00 | 13,750.00 | 13,550.00 | 13,650.00 | 12,833.36 | 56,055 |
| 2021-10-19 | 13,600.00 | 13,750.00 | 13,600.00 | 13,650.00 | 12,833.36 | 81,508 |
| 2021-10-18 | 13,850.00 | 13,850.00 | 13,500.00 | 13,550.00 | 12,739.34 | 89,375 |
| 2021-10-15 | 13,450.00 | 13,900.00 | 13,400.00 | 13,850.00 | 13,021.40 | 201,731 |
| 2021-10-14 | 13,150.00 | 13,450.00 | 13,050.00 | 13,400.00 | 12,598.32 | 101,879 |
← NewerPage 21 of 21 · 1,228 trading days
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.