Korea Alcohol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10,190.00 | 10,190.00 | 10,000.00 | 10,120.00 | 10,120.00 | 21,771 |
| 2026-01-16 | 10,280.00 | 10,280.00 | 10,130.00 | 10,190.00 | 10,190.00 | 32,936 |
| 2026-01-15 | 10,280.00 | 10,280.00 | 10,090.00 | 10,230.00 | 10,230.00 | 12,442 |
| 2026-01-14 | 10,030.00 | 10,300.00 | 10,000.00 | 10,210.00 | 10,210.00 | 22,370 |
| 2026-01-13 | 10,120.00 | 10,260.00 | 10,050.00 | 10,100.00 | 10,100.00 | 44,831 |
| 2026-01-12 | 10,340.00 | 10,480.00 | 10,130.00 | 10,160.00 | 10,160.00 | 50,755 |
| 2026-01-09 | 10,580.00 | 10,580.00 | 10,310.00 | 10,340.00 | 10,340.00 | 33,537 |
| 2026-01-08 | 10,480.00 | 10,790.00 | 10,380.00 | 10,500.00 | 10,500.00 | 35,268 |
| 2026-01-07 | 10,390.00 | 10,480.00 | 10,230.00 | 10,480.00 | 10,480.00 | 40,464 |
| 2026-01-06 | 10,460.00 | 10,590.00 | 10,360.00 | 10,390.00 | 10,390.00 | 38,749 |
| 2026-01-05 | 10,520.00 | 10,690.00 | 10,400.00 | 10,530.00 | 10,530.00 | 40,054 |
| 2026-01-02 | 10,680.00 | 10,740.00 | 10,480.00 | 10,510.00 | 10,510.00 | 32,332 |
| 2025-12-30 | 10,520.00 | 10,750.00 | 10,520.00 | 10,580.00 | 10,580.00 | 36,874 |
| 2025-12-29 | 10,900.00 | 10,900.00 | 10,540.00 | 10,580.00 | 10,580.00 | 41,108 |
| 2025-12-26 | 10,870.00 | 11,000.00 | 10,820.00 | 10,900.00 | 10,790.00 | 28,135 |
| 2025-12-24 | 11,080.00 | 11,150.00 | 10,890.00 | 10,940.00 | 10,829.60 | 34,012 |
| 2025-12-23 | 11,090.00 | 11,240.00 | 11,000.00 | 11,010.00 | 10,898.89 | 58,412 |
| 2025-12-22 | 11,000.00 | 11,160.00 | 10,920.00 | 11,090.00 | 10,978.08 | 395,166 |
| 2025-12-19 | 11,200.00 | 11,290.00 | 10,810.00 | 10,930.00 | 10,819.70 | 48,826 |
| 2025-12-18 | 11,200.00 | 11,270.00 | 11,080.00 | 11,200.00 | 11,086.97 | 20,007 |
| 2025-12-17 | 11,200.00 | 11,340.00 | 11,100.00 | 11,250.00 | 11,136.47 | 38,854 |
| 2025-12-16 | 11,360.00 | 11,360.00 | 11,160.00 | 11,200.00 | 11,086.97 | 27,281 |
| 2025-12-15 | 11,180.00 | 11,430.00 | 11,060.00 | 11,360.00 | 11,245.36 | 38,240 |
| 2025-12-12 | 11,200.00 | 11,290.00 | 11,090.00 | 11,180.00 | 11,067.17 | 30,570 |
| 2025-12-11 | 11,140.00 | 11,400.00 | 11,140.00 | 11,210.00 | 11,096.87 | 96,890 |
| 2025-12-10 | 11,000.00 | 11,150.00 | 10,920.00 | 11,130.00 | 11,017.68 | 46,916 |
| 2025-12-09 | 10,830.00 | 11,030.00 | 10,750.00 | 11,000.00 | 10,888.99 | 24,376 |
| 2025-12-08 | 10,760.00 | 10,880.00 | 10,730.00 | 10,830.00 | 10,720.71 | 30,594 |
| 2025-12-05 | 10,810.00 | 10,940.00 | 10,760.00 | 10,810.00 | 10,700.91 | 21,240 |
| 2025-12-04 | 10,930.00 | 10,930.00 | 10,720.00 | 10,900.00 | 10,790.00 | 39,140 |
| 2025-12-03 | 10,960.00 | 11,090.00 | 10,890.00 | 10,890.00 | 10,780.10 | 41,340 |
| 2025-12-02 | 10,970.00 | 11,130.00 | 10,950.00 | 11,000.00 | 10,888.99 | 61,274 |
| 2025-12-01 | 10,920.00 | 11,010.00 | 10,750.00 | 11,010.00 | 10,898.89 | 67,646 |
| 2025-11-28 | 10,830.00 | 11,020.00 | 10,790.00 | 10,910.00 | 10,799.90 | 92,315 |
| 2025-11-27 | 10,600.00 | 10,850.00 | 10,570.00 | 10,820.00 | 10,710.81 | 146,486 |
| 2025-11-26 | 10,520.00 | 10,650.00 | 10,470.00 | 10,600.00 | 10,493.03 | 55,967 |
| 2025-11-25 | 10,240.00 | 10,540.00 | 10,240.00 | 10,520.00 | 10,413.83 | 50,623 |
| 2025-11-24 | 10,280.00 | 10,310.00 | 10,190.00 | 10,190.00 | 10,087.17 | 27,431 |
| 2025-11-21 | 10,460.00 | 10,460.00 | 10,220.00 | 10,280.00 | 10,176.26 | 56,960 |
| 2025-11-20 | 10,300.00 | 10,670.00 | 10,300.00 | 10,570.00 | 10,463.33 | 91,319 |
| 2025-11-19 | 10,210.00 | 10,300.00 | 10,080.00 | 10,200.00 | 10,097.06 | 41,118 |
| 2025-11-18 | 10,490.00 | 10,550.00 | 10,110.00 | 10,200.00 | 10,097.06 | 67,835 |
| 2025-11-17 | 10,410.00 | 10,570.00 | 10,320.00 | 10,520.00 | 10,413.83 | 76,993 |
| 2025-11-14 | 10,410.00 | 10,500.00 | 10,260.00 | 10,410.00 | 10,304.95 | 81,795 |
| 2025-11-13 | 10,150.00 | 10,650.00 | 10,140.00 | 10,480.00 | 10,374.24 | 266,075 |
| 2025-11-12 | 10,030.00 | 10,170.00 | 10,000.00 | 10,150.00 | 10,047.57 | 69,176 |
| 2025-11-11 | 10,030.00 | 10,170.00 | 9,970.00 | 10,000.00 | 9,899.08 | 54,516 |
| 2025-11-10 | 9,360.00 | 10,090.00 | 9,360.00 | 10,040.00 | 9,938.68 | 198,384 |
| 2025-11-07 | 9,310.00 | 9,430.00 | 9,110.00 | 9,320.00 | 9,225.95 | 78,915 |
| 2025-11-06 | 9,300.00 | 9,420.00 | 9,200.00 | 9,410.00 | 9,315.04 | 43,062 |
| 2025-11-05 | 9,290.00 | 9,290.00 | 9,060.00 | 9,200.00 | 9,107.16 | 101,038 |
| 2025-11-04 | 9,250.00 | 9,360.00 | 9,230.00 | 9,250.00 | 9,156.65 | 50,645 |
| 2025-11-03 | 9,350.00 | 9,430.00 | 9,210.00 | 9,250.00 | 9,156.65 | 44,821 |
| 2025-10-31 | 9,450.00 | 9,570.00 | 9,230.00 | 9,350.00 | 9,255.64 | 79,915 |
| 2025-10-30 | 9,760.00 | 9,760.00 | 9,460.00 | 9,470.00 | 9,374.43 | 85,688 |
| 2025-10-29 | 9,760.00 | 9,840.00 | 9,740.00 | 9,760.00 | 9,661.50 | 42,300 |
| 2025-10-28 | 9,920.00 | 9,920.00 | 9,750.00 | 9,800.00 | 9,701.10 | 39,353 |
| 2025-10-27 | 9,800.00 | 9,940.00 | 9,790.00 | 9,880.00 | 9,780.29 | 43,536 |
| 2025-10-24 | 9,750.00 | 9,830.00 | 9,680.00 | 9,770.00 | 9,671.40 | 74,498 |
| 2025-10-23 | 9,800.00 | 9,920.00 | 9,700.00 | 9,720.00 | 9,621.91 | 46,238 |
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.