Korea Alcohol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9,200.00 | 9,350.00 | 9,160.00 | 9,310.00 | 9,216.05 | 58,906 |
| 2025-04-21 | 9,080.00 | 9,200.00 | 9,070.00 | 9,200.00 | 9,107.16 | 40,346 |
| 2025-04-18 | 9,050.00 | 9,140.00 | 9,010.00 | 9,070.00 | 8,978.47 | 40,501 |
| 2025-04-17 | 9,030.00 | 9,150.00 | 9,030.00 | 9,040.00 | 8,948.77 | 34,401 |
| 2025-04-16 | 9,120.00 | 9,210.00 | 9,030.00 | 9,080.00 | 8,988.37 | 47,812 |
| 2025-04-15 | 9,020.00 | 9,170.00 | 9,020.00 | 9,120.00 | 9,027.96 | 44,173 |
| 2025-04-14 | 8,910.00 | 9,040.00 | 8,860.00 | 9,030.00 | 8,938.87 | 27,016 |
| 2025-04-11 | 8,890.00 | 8,940.00 | 8,780.00 | 8,910.00 | 8,820.08 | 13,956 |
| 2025-04-10 | 8,800.00 | 8,920.00 | 8,790.00 | 8,890.00 | 8,800.28 | 39,308 |
| 2025-04-09 | 8,790.00 | 8,850.00 | 8,630.00 | 8,680.00 | 8,592.40 | 35,963 |
| 2025-04-08 | 8,690.00 | 8,840.00 | 8,660.00 | 8,790.00 | 8,701.29 | 31,488 |
| 2025-04-07 | 9,000.00 | 9,000.00 | 8,520.00 | 8,590.00 | 8,503.31 | 49,116 |
| 2025-04-04 | 8,980.00 | 9,080.00 | 8,850.00 | 9,040.00 | 8,948.77 | 44,326 |
| 2025-04-03 | 8,980.00 | 9,050.00 | 8,890.00 | 8,990.00 | 8,899.28 | 29,856 |
| 2025-04-02 | 9,060.00 | 9,130.00 | 8,970.00 | 9,070.00 | 8,978.47 | 43,840 |
| 2025-04-01 | 8,880.00 | 9,090.00 | 8,870.00 | 9,050.00 | 8,958.67 | 25,233 |
| 2025-03-31 | 8,860.00 | 9,030.00 | 8,720.00 | 8,840.00 | 8,750.79 | 17,272 |
| 2025-03-28 | 9,030.00 | 9,040.00 | 8,820.00 | 9,030.00 | 8,938.87 | 16,062 |
| 2025-03-27 | 9,090.00 | 9,150.00 | 9,010.00 | 9,030.00 | 8,938.87 | 18,499 |
| 2025-03-26 | 9,170.00 | 9,170.00 | 9,000.00 | 9,150.00 | 9,057.66 | 19,262 |
| 2025-03-25 | 9,230.00 | 9,230.00 | 9,110.00 | 9,170.00 | 9,077.46 | 20,202 |
| 2025-03-24 | 9,230.00 | 9,230.00 | 9,170.00 | 9,200.00 | 9,107.16 | 16,671 |
| 2025-03-21 | 9,170.00 | 9,240.00 | 9,160.00 | 9,190.00 | 9,097.26 | 16,271 |
| 2025-03-20 | 9,130.00 | 9,240.00 | 9,110.00 | 9,190.00 | 9,097.26 | 34,410 |
| 2025-03-19 | 9,030.00 | 9,120.00 | 9,020.00 | 9,110.00 | 9,018.06 | 37,327 |
| 2025-03-18 | 9,110.00 | 9,110.00 | 9,010.00 | 9,020.00 | 8,928.97 | 34,345 |
| 2025-03-17 | 8,990.00 | 9,000.00 | 8,910.00 | 8,970.00 | 8,879.48 | 19,466 |
| 2025-03-14 | 8,920.00 | 8,960.00 | 8,840.00 | 8,910.00 | 8,820.08 | 16,762 |
| 2025-03-13 | 8,900.00 | 8,900.00 | 8,810.00 | 8,850.00 | 8,760.69 | 12,935 |
| 2025-03-12 | 8,810.00 | 8,960.00 | 8,770.00 | 8,880.00 | 8,790.39 | 77,250 |
| 2025-03-11 | 8,510.00 | 8,570.00 | 8,330.00 | 8,550.00 | 8,463.72 | 22,534 |
| 2025-03-10 | 8,690.00 | 8,690.00 | 8,590.00 | 8,590.00 | 8,503.31 | 12,036 |
| 2025-03-07 | 8,670.00 | 8,680.00 | 8,500.00 | 8,660.00 | 8,572.61 | 4,867 |
| 2025-03-06 | 8,630.00 | 8,720.00 | 8,610.00 | 8,670.00 | 8,582.50 | 17,594 |
| 2025-03-05 | 8,400.00 | 8,650.00 | 8,400.00 | 8,630.00 | 8,542.91 | 12,825 |
| 2025-03-04 | 8,530.00 | 8,540.00 | 8,370.00 | 8,510.00 | 8,424.12 | 20,105 |
| 2025-02-28 | 8,620.00 | 8,620.00 | 8,440.00 | 8,530.00 | 8,443.92 | 17,454 |
| 2025-02-27 | 8,710.00 | 8,730.00 | 8,090.00 | 8,620.00 | 8,533.01 | 40,604 |
| 2025-02-26 | 8,660.00 | 8,720.00 | 8,570.00 | 8,720.00 | 8,632.00 | 17,831 |
| 2025-02-25 | 8,570.00 | 8,630.00 | 8,530.00 | 8,620.00 | 8,533.01 | 7,890 |
| 2025-02-24 | 8,560.00 | 8,720.00 | 8,510.00 | 8,590.00 | 8,503.31 | 56,033 |
| 2025-02-21 | 8,550.00 | 8,580.00 | 8,510.00 | 8,560.00 | 8,473.61 | 20,190 |
| 2025-02-20 | 8,560.00 | 8,580.00 | 8,490.00 | 8,540.00 | 8,453.82 | 11,069 |
| 2025-02-19 | 8,490.00 | 8,560.00 | 8,480.00 | 8,560.00 | 8,473.61 | 34,138 |
| 2025-02-18 | 8,540.00 | 8,540.00 | 8,460.00 | 8,500.00 | 8,414.22 | 10,512 |
| 2025-02-17 | 8,440.00 | 8,490.00 | 8,370.00 | 8,480.00 | 8,394.42 | 11,847 |
| 2025-02-14 | 8,280.00 | 8,430.00 | 8,280.00 | 8,410.00 | 8,325.13 | 15,782 |
| 2025-02-13 | 8,210.00 | 8,360.00 | 8,200.00 | 8,360.00 | 8,275.63 | 23,823 |
| 2025-02-12 | 8,310.00 | 8,340.00 | 8,170.00 | 8,240.00 | 8,156.84 | 20,582 |
| 2025-02-11 | 8,290.00 | 8,370.00 | 8,270.00 | 8,320.00 | 8,236.04 | 11,956 |
| 2025-02-10 | 8,380.00 | 8,380.00 | 8,290.00 | 8,300.00 | 8,216.24 | 18,264 |
| 2025-02-07 | 8,400.00 | 8,400.00 | 8,290.00 | 8,380.00 | 8,295.43 | 7,414 |
| 2025-02-06 | 8,350.00 | 8,460.00 | 8,350.00 | 8,380.00 | 8,295.43 | 9,014 |
| 2025-02-05 | 8,300.00 | 8,410.00 | 8,300.00 | 8,390.00 | 8,305.33 | 11,966 |
| 2025-02-04 | 8,290.00 | 8,390.00 | 8,270.00 | 8,330.00 | 8,245.94 | 16,214 |
| 2025-02-03 | 8,410.00 | 8,440.00 | 8,200.00 | 8,270.00 | 8,186.54 | 39,735 |
| 2025-01-31 | 8,630.00 | 8,630.00 | 8,440.00 | 8,480.00 | 8,394.42 | 19,159 |
| 2025-01-24 | 8,570.00 | 8,650.00 | 8,530.00 | 8,600.00 | 8,513.21 | 18,383 |
| 2025-01-23 | 8,690.00 | 8,690.00 | 8,510.00 | 8,630.00 | 8,542.91 | 8,605 |
| 2025-01-22 | 8,670.00 | 8,700.00 | 8,590.00 | 8,700.00 | 8,612.20 | 15,675 |
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.