Korea Alcohol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9,750.00 | 9,870.00 | 9,590.00 | 9,800.00 | 9,701.10 | 52,385 |
| 2025-10-21 | 9,850.00 | 9,880.00 | 9,680.00 | 9,760.00 | 9,661.50 | 32,012 |
| 2025-10-20 | 9,730.00 | 9,850.00 | 9,700.00 | 9,840.00 | 9,740.70 | 33,086 |
| 2025-10-17 | 9,750.00 | 9,840.00 | 9,700.00 | 9,730.00 | 9,631.81 | 29,482 |
| 2025-10-16 | 9,870.00 | 9,950.00 | 9,700.00 | 9,750.00 | 9,651.61 | 36,898 |
| 2025-10-15 | 9,730.00 | 10,040.00 | 9,730.00 | 9,850.00 | 9,750.60 | 46,730 |
| 2025-10-14 | 9,740.00 | 9,850.00 | 9,690.00 | 9,720.00 | 9,621.91 | 59,251 |
| 2025-10-13 | 9,790.00 | 9,840.00 | 9,630.00 | 9,700.00 | 9,602.11 | 48,595 |
| 2025-10-10 | 9,650.00 | 10,020.00 | 9,630.00 | 9,830.00 | 9,730.80 | 204,872 |
| 2025-10-02 | 9,340.00 | 9,610.00 | 9,310.00 | 9,570.00 | 9,473.42 | 115,649 |
| 2025-10-01 | 9,190.00 | 9,290.00 | 9,050.00 | 9,290.00 | 9,196.25 | 41,152 |
| 2025-09-30 | 9,010.00 | 9,910.00 | 8,930.00 | 9,150.00 | 9,057.66 | 282,161 |
| 2025-09-29 | 8,920.00 | 9,080.00 | 8,880.00 | 9,000.00 | 8,909.17 | 38,165 |
| 2025-09-26 | 9,050.00 | 9,080.00 | 8,840.00 | 8,870.00 | 8,780.49 | 52,606 |
| 2025-09-25 | 9,120.00 | 9,160.00 | 9,040.00 | 9,090.00 | 8,998.27 | 16,990 |
| 2025-09-24 | 9,220.00 | 9,240.00 | 9,080.00 | 9,100.00 | 9,008.17 | 41,952 |
| 2025-09-23 | 9,380.00 | 9,380.00 | 9,210.00 | 9,220.00 | 9,126.95 | 56,553 |
| 2025-09-22 | 9,390.00 | 9,470.00 | 9,290.00 | 9,310.00 | 9,216.05 | 40,042 |
| 2025-09-19 | 9,470.00 | 9,510.00 | 9,340.00 | 9,380.00 | 9,285.34 | 42,787 |
| 2025-09-18 | 9,230.00 | 9,530.00 | 9,220.00 | 9,470.00 | 9,374.43 | 48,007 |
| 2025-09-17 | 9,370.00 | 9,380.00 | 9,210.00 | 9,230.00 | 9,136.85 | 34,731 |
| 2025-09-16 | 9,440.00 | 9,440.00 | 9,270.00 | 9,370.00 | 9,275.44 | 45,745 |
| 2025-09-15 | 9,470.00 | 9,470.00 | 9,320.00 | 9,370.00 | 9,275.44 | 16,918 |
| 2025-09-12 | 9,370.00 | 9,520.00 | 9,360.00 | 9,420.00 | 9,324.94 | 26,078 |
| 2025-09-11 | 9,360.00 | 9,400.00 | 9,270.00 | 9,360.00 | 9,265.54 | 21,018 |
| 2025-09-10 | 9,270.00 | 9,390.00 | 9,260.00 | 9,380.00 | 9,285.34 | 32,448 |
| 2025-09-09 | 9,180.00 | 9,250.00 | 9,140.00 | 9,250.00 | 9,156.65 | 19,492 |
| 2025-09-08 | 9,140.00 | 9,200.00 | 9,120.00 | 9,150.00 | 9,057.66 | 11,615 |
| 2025-09-05 | 9,160.00 | 9,160.00 | 9,060.00 | 9,140.00 | 9,047.76 | 28,479 |
| 2025-09-04 | 9,080.00 | 9,150.00 | 8,900.00 | 9,100.00 | 9,008.17 | 13,893 |
| 2025-09-03 | 9,030.00 | 9,090.00 | 9,000.00 | 9,000.00 | 8,909.17 | 31,074 |
| 2025-09-02 | 9,020.00 | 9,120.00 | 9,020.00 | 9,070.00 | 8,978.47 | 11,402 |
| 2025-09-01 | 9,220.00 | 9,220.00 | 9,040.00 | 9,060.00 | 8,968.57 | 38,642 |
| 2025-08-29 | 9,370.00 | 9,380.00 | 9,230.00 | 9,230.00 | 9,136.85 | 20,833 |
| 2025-08-28 | 9,320.00 | 9,390.00 | 9,260.00 | 9,370.00 | 9,275.44 | 17,326 |
| 2025-08-27 | 9,400.00 | 9,410.00 | 9,250.00 | 9,310.00 | 9,216.05 | 21,218 |
| 2025-08-26 | 9,410.00 | 9,440.00 | 9,280.00 | 9,360.00 | 9,265.54 | 22,081 |
| 2025-08-25 | 9,330.00 | 9,450.00 | 9,290.00 | 9,410.00 | 9,315.04 | 33,031 |
| 2025-08-22 | 9,330.00 | 9,420.00 | 9,220.00 | 9,260.00 | 9,166.55 | 30,992 |
| 2025-08-21 | 9,390.00 | 9,420.00 | 9,320.00 | 9,350.00 | 9,255.64 | 8,624 |
| 2025-08-20 | 9,420.00 | 9,480.00 | 9,250.00 | 9,320.00 | 9,225.95 | 34,467 |
| 2025-08-19 | 9,430.00 | 9,490.00 | 9,390.00 | 9,440.00 | 9,344.73 | 21,175 |
| 2025-08-18 | 9,430.00 | 9,490.00 | 9,350.00 | 9,440.00 | 9,344.73 | 48,302 |
| 2025-08-14 | 9,530.00 | 9,600.00 | 9,430.00 | 9,430.00 | 9,334.83 | 31,140 |
| 2025-08-13 | 9,620.00 | 9,620.00 | 9,510.00 | 9,530.00 | 9,433.83 | 55,179 |
| 2025-08-12 | 9,680.00 | 9,680.00 | 9,570.00 | 9,620.00 | 9,522.92 | 22,715 |
| 2025-08-11 | 9,770.00 | 9,770.00 | 9,560.00 | 9,640.00 | 9,542.72 | 36,146 |
| 2025-08-08 | 9,720.00 | 9,860.00 | 9,720.00 | 9,770.00 | 9,671.40 | 48,924 |
| 2025-08-07 | 9,760.00 | 9,780.00 | 9,660.00 | 9,710.00 | 9,612.01 | 14,553 |
| 2025-08-06 | 9,680.00 | 9,750.00 | 9,640.00 | 9,750.00 | 9,651.61 | 13,641 |
| 2025-08-05 | 9,580.00 | 9,750.00 | 9,580.00 | 9,680.00 | 9,582.31 | 29,262 |
| 2025-08-04 | 9,540.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,503.12 | 21,237 |
| 2025-08-01 | 9,870.00 | 9,870.00 | 9,350.00 | 9,470.00 | 9,374.43 | 56,537 |
| 2025-07-31 | 9,890.00 | 9,920.00 | 9,780.00 | 9,870.00 | 9,770.39 | 27,758 |
| 2025-07-30 | 9,760.00 | 9,930.00 | 9,660.00 | 9,870.00 | 9,770.39 | 44,325 |
| 2025-07-29 | 9,730.00 | 9,800.00 | 9,560.00 | 9,760.00 | 9,661.50 | 30,738 |
| 2025-07-28 | 9,880.00 | 9,880.00 | 9,580.00 | 9,670.00 | 9,572.41 | 60,955 |
| 2025-07-25 | 9,840.00 | 9,890.00 | 9,740.00 | 9,820.00 | 9,720.90 | 23,323 |
| 2025-07-24 | 9,990.00 | 10,030.00 | 9,720.00 | 9,770.00 | 9,671.40 | 56,617 |
| 2025-07-23 | 10,030.00 | 10,030.00 | 9,830.00 | 9,940.00 | 9,839.69 | 37,333 |
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.