Korea Alcohol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 12,240.00 | 12,640.00 | 12,170.00 | 12,470.00 | 12,470.00 | 157,300 |
| 2026-04-16 | 12,020.00 | 12,380.00 | 11,990.00 | 12,240.00 | 12,240.00 | 126,781 |
| 2026-04-15 | 12,200.00 | 12,290.00 | 11,900.00 | 12,020.00 | 12,020.00 | 111,832 |
| 2026-04-14 | 11,740.00 | 12,290.00 | 11,740.00 | 12,130.00 | 12,130.00 | 163,577 |
| 2026-04-13 | 11,830.00 | 12,345.00 | 11,650.00 | 11,740.00 | 11,740.00 | 176,613 |
| 2026-04-10 | 11,500.00 | 11,950.00 | 11,420.00 | 11,940.00 | 11,940.00 | 157,908 |
| 2026-04-09 | 11,280.00 | 11,820.00 | 11,280.00 | 11,420.00 | 11,420.00 | 186,401 |
| 2026-04-08 | 10,450.00 | 11,330.00 | 10,450.00 | 11,280.00 | 11,280.00 | 436,846 |
| 2026-04-07 | 10,640.00 | 11,700.00 | 10,570.00 | 10,820.00 | 10,820.00 | 1,990,293 |
| 2026-04-06 | 10,770.00 | 11,040.00 | 10,550.00 | 10,650.00 | 10,650.00 | 304,797 |
| 2026-04-03 | 10,230.00 | 11,380.00 | 10,220.00 | 10,670.00 | 10,670.00 | 1,043,519 |
| 2026-04-02 | 10,450.00 | 10,470.00 | 9,980.00 | 10,140.00 | 10,140.00 | 137,701 |
| 2026-04-01 | 10,800.00 | 10,840.00 | 10,260.00 | 10,380.00 | 10,380.00 | 194,992 |
| 2026-03-31 | 10,880.00 | 10,950.00 | 10,500.00 | 10,510.00 | 10,510.00 | 126,431 |
| 2026-03-30 | 11,080.00 | 11,080.00 | 10,860.00 | 10,880.00 | 10,880.00 | 49,344 |
| 2026-03-27 | 11,320.00 | 11,360.00 | 11,140.00 | 11,200.00 | 11,200.00 | 67,159 |
| 2026-03-26 | 11,390.00 | 11,570.00 | 11,200.00 | 11,510.00 | 11,510.00 | 77,670 |
| 2026-03-25 | 11,400.00 | 11,480.00 | 11,290.00 | 11,380.00 | 11,380.00 | 73,407 |
| 2026-03-24 | 11,370.00 | 11,500.00 | 11,160.00 | 11,390.00 | 11,390.00 | 96,941 |
| 2026-03-23 | 11,600.00 | 11,600.00 | 11,200.00 | 11,280.00 | 11,280.00 | 75,799 |
| 2026-03-20 | 11,440.00 | 11,810.00 | 11,370.00 | 11,640.00 | 11,640.00 | 113,551 |
| 2026-03-19 | 11,590.00 | 11,590.00 | 11,180.00 | 11,320.00 | 11,320.00 | 114,033 |
| 2026-03-18 | 11,450.00 | 11,630.00 | 11,330.00 | 11,630.00 | 11,630.00 | 81,817 |
| 2026-03-17 | 11,190.00 | 11,430.00 | 11,090.00 | 11,370.00 | 11,370.00 | 42,119 |
| 2026-03-16 | 11,390.00 | 11,390.00 | 10,950.00 | 11,050.00 | 11,050.00 | 144,093 |
| 2026-03-13 | 11,530.00 | 11,640.00 | 11,330.00 | 11,330.00 | 11,330.00 | 38,904 |
| 2026-03-12 | 11,650.00 | 11,750.00 | 11,470.00 | 11,650.00 | 11,650.00 | 69,637 |
| 2026-03-11 | 11,360.00 | 11,730.00 | 11,350.00 | 11,650.00 | 11,650.00 | 80,004 |
| 2026-03-10 | 11,490.00 | 11,550.00 | 11,260.00 | 11,350.00 | 11,350.00 | 78,544 |
| 2026-03-09 | 11,560.00 | 11,560.00 | 11,090.00 | 11,310.00 | 11,310.00 | 93,841 |
| 2026-03-06 | 11,730.00 | 11,980.00 | 11,480.00 | 11,680.00 | 11,680.00 | 144,574 |
| 2026-03-05 | 11,620.00 | 12,160.00 | 11,500.00 | 11,730.00 | 11,730.00 | 205,805 |
| 2026-03-04 | 12,210.00 | 12,210.00 | 11,060.00 | 11,060.00 | 11,060.00 | 231,714 |
| 2026-03-03 | 12,200.00 | 12,830.00 | 12,050.00 | 12,210.00 | 12,210.00 | 198,629 |
| 2026-02-27 | 12,650.00 | 12,810.00 | 12,330.00 | 12,420.00 | 12,420.00 | 112,306 |
| 2026-02-26 | 12,990.00 | 13,050.00 | 12,650.00 | 12,850.00 | 12,850.00 | 121,449 |
| 2026-02-25 | 12,280.00 | 12,910.00 | 12,280.00 | 12,810.00 | 12,810.00 | 169,196 |
| 2026-02-24 | 12,360.00 | 12,430.00 | 12,050.00 | 12,270.00 | 12,270.00 | 58,451 |
| 2026-02-23 | 12,800.00 | 12,890.00 | 12,290.00 | 12,360.00 | 12,360.00 | 150,719 |
| 2026-02-20 | 12,650.00 | 12,870.00 | 12,600.00 | 12,760.00 | 12,760.00 | 87,882 |
| 2026-02-19 | 12,320.00 | 12,725.00 | 12,320.00 | 12,650.00 | 12,650.00 | 200,305 |
| 2026-02-13 | 12,180.00 | 12,350.00 | 12,050.00 | 12,300.00 | 12,300.00 | 90,667 |
| 2026-02-12 | 12,110.00 | 12,420.00 | 12,080.00 | 12,200.00 | 12,200.00 | 137,735 |
| 2026-02-11 | 11,920.00 | 12,500.00 | 11,870.00 | 12,100.00 | 12,100.00 | 262,466 |
| 2026-02-10 | 11,530.00 | 12,960.00 | 11,510.00 | 11,830.00 | 11,830.00 | 809,292 |
| 2026-02-09 | 11,220.00 | 11,680.00 | 11,220.00 | 11,530.00 | 11,530.00 | 90,523 |
| 2026-02-06 | 11,430.00 | 11,430.00 | 11,000.00 | 11,180.00 | 11,180.00 | 83,346 |
| 2026-02-05 | 11,380.00 | 11,540.00 | 11,200.00 | 11,430.00 | 11,430.00 | 97,014 |
| 2026-02-04 | 10,990.00 | 11,395.00 | 10,890.00 | 11,370.00 | 11,370.00 | 110,203 |
| 2026-02-03 | 10,990.00 | 11,010.00 | 10,810.00 | 11,000.00 | 11,000.00 | 101,552 |
| 2026-02-02 | 11,300.00 | 11,300.00 | 10,760.00 | 10,770.00 | 10,770.00 | 117,297 |
| 2026-01-30 | 11,050.00 | 11,330.00 | 10,920.00 | 11,260.00 | 11,260.00 | 276,903 |
| 2026-01-29 | 10,580.00 | 11,300.00 | 10,580.00 | 11,050.00 | 11,050.00 | 291,910 |
| 2026-01-28 | 10,580.00 | 10,580.00 | 10,410.00 | 10,510.00 | 10,510.00 | 57,863 |
| 2026-01-27 | 10,610.00 | 10,630.00 | 10,470.00 | 10,500.00 | 10,500.00 | 36,514 |
| 2026-01-26 | 10,420.00 | 10,685.00 | 10,420.00 | 10,610.00 | 10,610.00 | 59,890 |
| 2026-01-23 | 10,350.00 | 10,460.00 | 10,310.00 | 10,400.00 | 10,400.00 | 41,270 |
| 2026-01-22 | 10,240.00 | 10,400.00 | 10,150.00 | 10,330.00 | 10,330.00 | 65,864 |
| 2026-01-21 | 10,100.00 | 10,300.00 | 10,050.00 | 10,230.00 | 10,230.00 | 23,167 |
| 2026-01-20 | 10,040.00 | 10,250.00 | 9,980.00 | 10,200.00 | 10,200.00 | 24,903 |
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.