Korea Alcohol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 10,000.00 | 10,040.00 | 9,860.00 | 9,940.00 | 9,839.69 | 32,695 |
| 2025-07-21 | 10,050.00 | 10,050.00 | 9,930.00 | 9,930.00 | 9,829.79 | 34,680 |
| 2025-07-18 | 10,150.00 | 10,160.00 | 9,890.00 | 10,010.00 | 9,908.98 | 107,051 |
| 2025-07-17 | 10,220.00 | 10,240.00 | 10,080.00 | 10,150.00 | 10,047.57 | 31,946 |
| 2025-07-16 | 10,290.00 | 10,310.00 | 10,150.00 | 10,220.00 | 10,116.86 | 37,497 |
| 2025-07-15 | 10,410.00 | 10,410.00 | 10,190.00 | 10,270.00 | 10,166.36 | 62,911 |
| 2025-07-14 | 10,370.00 | 10,420.00 | 10,250.00 | 10,410.00 | 10,304.95 | 43,634 |
| 2025-07-11 | 10,310.00 | 10,440.00 | 10,310.00 | 10,370.00 | 10,265.35 | 57,160 |
| 2025-07-10 | 10,400.00 | 10,400.00 | 10,270.00 | 10,370.00 | 10,265.35 | 42,923 |
| 2025-07-09 | 10,180.00 | 10,380.00 | 10,110.00 | 10,360.00 | 10,255.45 | 84,319 |
| 2025-07-08 | 10,160.00 | 10,180.00 | 10,060.00 | 10,150.00 | 10,047.57 | 34,761 |
| 2025-07-07 | 10,150.00 | 10,150.00 | 10,010.00 | 10,100.00 | 9,998.07 | 34,031 |
| 2025-07-04 | 10,250.00 | 10,370.00 | 10,070.00 | 10,150.00 | 10,047.57 | 69,241 |
| 2025-07-03 | 10,200.00 | 10,410.00 | 10,200.00 | 10,230.00 | 10,126.76 | 89,624 |
| 2025-07-02 | 10,290.00 | 10,300.00 | 10,000.00 | 10,240.00 | 10,136.66 | 89,851 |
| 2025-07-01 | 9,760.00 | 10,390.00 | 9,740.00 | 10,200.00 | 10,097.06 | 165,659 |
| 2025-06-30 | 9,790.00 | 9,800.00 | 9,660.00 | 9,750.00 | 9,651.61 | 42,347 |
| 2025-06-27 | 9,890.00 | 9,930.00 | 9,710.00 | 9,790.00 | 9,691.20 | 52,404 |
| 2025-06-26 | 9,900.00 | 9,960.00 | 9,740.00 | 9,890.00 | 9,790.19 | 101,313 |
| 2025-06-25 | 9,810.00 | 9,890.00 | 9,760.00 | 9,840.00 | 9,740.70 | 34,911 |
| 2025-06-24 | 9,670.00 | 9,910.00 | 9,650.00 | 9,810.00 | 9,711.00 | 73,751 |
| 2025-06-23 | 9,720.00 | 9,730.00 | 9,570.00 | 9,660.00 | 9,562.51 | 60,988 |
| 2025-06-20 | 9,840.00 | 9,880.00 | 9,710.00 | 9,830.00 | 9,730.80 | 52,130 |
| 2025-06-19 | 10,000.00 | 10,000.00 | 9,770.00 | 9,840.00 | 9,740.70 | 77,882 |
| 2025-06-18 | 9,890.00 | 9,990.00 | 9,850.00 | 9,950.00 | 9,849.59 | 62,342 |
| 2025-06-17 | 9,940.00 | 10,000.00 | 9,850.00 | 9,950.00 | 9,849.59 | 81,785 |
| 2025-06-16 | 9,660.00 | 9,940.00 | 9,660.00 | 9,920.00 | 9,819.89 | 52,129 |
| 2025-06-13 | 10,100.00 | 10,140.00 | 9,650.00 | 9,730.00 | 9,631.81 | 164,474 |
| 2025-06-12 | 10,090.00 | 10,220.00 | 10,040.00 | 10,080.00 | 9,978.28 | 65,898 |
| 2025-06-11 | 10,120.00 | 10,130.00 | 10,000.00 | 10,090.00 | 9,988.17 | 59,654 |
| 2025-06-10 | 9,980.00 | 10,210.00 | 9,800.00 | 10,030.00 | 9,928.78 | 132,892 |
| 2025-06-09 | 9,900.00 | 10,040.00 | 9,840.00 | 9,950.00 | 9,849.59 | 104,997 |
| 2025-06-05 | 9,610.00 | 9,870.00 | 9,570.00 | 9,780.00 | 9,681.30 | 120,439 |
| 2025-06-04 | 9,290.00 | 9,600.00 | 9,280.00 | 9,570.00 | 9,473.42 | 112,901 |
| 2025-06-02 | 9,400.00 | 9,400.00 | 9,180.00 | 9,280.00 | 9,186.35 | 49,824 |
| 2025-05-30 | 9,480.00 | 9,480.00 | 9,280.00 | 9,360.00 | 9,265.54 | 62,590 |
| 2025-05-29 | 9,360.00 | 9,450.00 | 9,290.00 | 9,430.00 | 9,334.83 | 60,362 |
| 2025-05-28 | 9,310.00 | 9,370.00 | 9,180.00 | 9,290.00 | 9,196.25 | 43,766 |
| 2025-05-27 | 9,400.00 | 9,400.00 | 9,210.00 | 9,300.00 | 9,206.15 | 39,209 |
| 2025-05-26 | 9,200.00 | 9,390.00 | 9,130.00 | 9,350.00 | 9,255.64 | 73,982 |
| 2025-05-23 | 9,330.00 | 9,330.00 | 9,080.00 | 9,120.00 | 9,027.96 | 73,749 |
| 2025-05-22 | 9,230.00 | 9,550.00 | 9,190.00 | 9,330.00 | 9,235.84 | 148,034 |
| 2025-05-21 | 9,160.00 | 9,260.00 | 9,160.00 | 9,230.00 | 9,136.85 | 6,569 |
| 2025-05-20 | 9,130.00 | 9,240.00 | 9,130.00 | 9,150.00 | 9,057.66 | 12,584 |
| 2025-05-19 | 9,210.00 | 9,280.00 | 9,030.00 | 9,160.00 | 9,067.56 | 32,226 |
| 2025-05-16 | 9,290.00 | 9,350.00 | 9,200.00 | 9,270.00 | 9,176.45 | 14,463 |
| 2025-05-15 | 9,400.00 | 9,410.00 | 9,270.00 | 9,290.00 | 9,196.25 | 19,510 |
| 2025-05-14 | 9,370.00 | 9,400.00 | 9,310.00 | 9,400.00 | 9,305.14 | 31,927 |
| 2025-05-13 | 9,310.00 | 9,370.00 | 9,220.00 | 9,370.00 | 9,275.44 | 20,416 |
| 2025-05-12 | 9,300.00 | 9,300.00 | 9,190.00 | 9,300.00 | 9,206.15 | 16,233 |
| 2025-05-09 | 9,300.00 | 9,300.00 | 9,220.00 | 9,300.00 | 9,206.15 | 13,417 |
| 2025-05-08 | 9,180.00 | 9,280.00 | 9,140.00 | 9,280.00 | 9,186.35 | 25,294 |
| 2025-05-07 | 9,080.00 | 9,160.00 | 9,080.00 | 9,160.00 | 9,067.56 | 7,842 |
| 2025-05-02 | 9,110.00 | 9,160.00 | 9,050.00 | 9,120.00 | 9,027.96 | 7,916 |
| 2025-04-30 | 9,110.00 | 9,120.00 | 9,010.00 | 9,110.00 | 9,018.06 | 7,146 |
| 2025-04-29 | 9,110.00 | 9,110.00 | 9,030.00 | 9,110.00 | 9,018.06 | 7,817 |
| 2025-04-28 | 9,140.00 | 9,140.00 | 9,030.00 | 9,110.00 | 9,018.06 | 22,040 |
| 2025-04-25 | 9,190.00 | 9,250.00 | 9,120.00 | 9,150.00 | 9,057.66 | 14,696 |
| 2025-04-24 | 9,360.00 | 9,360.00 | 9,120.00 | 9,200.00 | 9,107.16 | 16,921 |
| 2025-04-23 | 9,380.00 | 9,410.00 | 9,270.00 | 9,320.00 | 9,225.95 | 29,462 |
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.