Korea Alcohol Industrial Co. Ltd historical data

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

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

← NewerPage 3 of 21 · 1,225 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.