Korea Alcohol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8,570.00 | 8,690.00 | 8,570.00 | 8,670.00 | 8,582.50 | 18,900 |
| 2025-01-20 | 8,640.00 | 8,650.00 | 8,550.00 | 8,630.00 | 8,542.91 | 9,930 |
| 2025-01-17 | 8,560.00 | 8,620.00 | 8,560.00 | 8,620.00 | 8,533.01 | 6,793 |
| 2025-01-16 | 8,570.00 | 8,620.00 | 8,520.00 | 8,620.00 | 8,533.01 | 10,312 |
| 2025-01-15 | 8,560.00 | 8,620.00 | 8,530.00 | 8,560.00 | 8,473.61 | 7,698 |
| 2025-01-14 | 8,580.00 | 8,620.00 | 8,530.00 | 8,600.00 | 8,513.21 | 6,389 |
| 2025-01-13 | 8,600.00 | 8,660.00 | 8,480.00 | 8,580.00 | 8,493.41 | 12,489 |
| 2025-01-10 | 8,600.00 | 8,650.00 | 8,540.00 | 8,640.00 | 8,552.81 | 16,926 |
| 2025-01-09 | 8,640.00 | 8,640.00 | 8,520.00 | 8,600.00 | 8,513.21 | 31,203 |
| 2025-01-08 | 8,590.00 | 8,660.00 | 8,550.00 | 8,620.00 | 8,533.01 | 38,413 |
| 2025-01-07 | 8,580.00 | 8,610.00 | 8,520.00 | 8,590.00 | 8,503.31 | 16,531 |
| 2025-01-06 | 8,390.00 | 8,610.00 | 8,390.00 | 8,600.00 | 8,513.21 | 35,781 |
| 2025-01-03 | 8,390.00 | 8,440.00 | 8,340.00 | 8,380.00 | 8,295.43 | 21,143 |
| 2025-01-02 | 8,310.00 | 8,380.00 | 8,210.00 | 8,340.00 | 8,255.83 | 12,308 |
| 2024-12-30 | 8,280.00 | 8,370.00 | 8,200.00 | 8,310.00 | 8,226.14 | 8,770 |
| 2024-12-27 | 8,300.00 | 8,370.00 | 8,100.00 | 8,290.00 | 8,206.34 | 57,711 |
| 2024-12-26 | 8,340.00 | 8,430.00 | 8,270.00 | 8,380.00 | 8,186.54 | 40,033 |
| 2024-12-24 | 8,360.00 | 8,390.00 | 8,300.00 | 8,340.00 | 8,147.46 | 9,208 |
| 2024-12-23 | 8,100.00 | 8,340.00 | 8,100.00 | 8,330.00 | 8,137.70 | 33,107 |
| 2024-12-20 | 8,230.00 | 8,230.00 | 8,060.00 | 8,190.00 | 8,000.93 | 27,714 |
| 2024-12-19 | 8,150.00 | 8,230.00 | 8,110.00 | 8,230.00 | 8,040.00 | 13,605 |
| 2024-12-18 | 8,210.00 | 8,270.00 | 8,110.00 | 8,270.00 | 8,079.08 | 36,253 |
| 2024-12-17 | 8,210.00 | 8,220.00 | 8,130.00 | 8,170.00 | 7,981.39 | 18,660 |
| 2024-12-16 | 8,060.00 | 8,210.00 | 8,040.00 | 8,200.00 | 8,010.70 | 28,819 |
| 2024-12-13 | 7,900.00 | 8,000.00 | 7,890.00 | 8,000.00 | 7,815.31 | 17,063 |
| 2024-12-12 | 7,900.00 | 7,980.00 | 7,790.00 | 7,920.00 | 7,737.16 | 47,010 |
| 2024-12-11 | 7,580.00 | 7,870.00 | 7,580.00 | 7,860.00 | 7,678.55 | 40,190 |
| 2024-12-10 | 7,470.00 | 7,780.00 | 7,460.00 | 7,640.00 | 7,463.62 | 113,167 |
| 2024-12-09 | 7,870.00 | 7,950.00 | 7,430.00 | 7,530.00 | 7,356.16 | 103,695 |
| 2024-12-06 | 8,110.00 | 8,270.00 | 7,850.00 | 8,020.00 | 7,834.85 | 134,928 |
| 2024-12-05 | 8,290.00 | 8,380.00 | 8,230.00 | 8,270.00 | 8,079.08 | 21,772 |
| 2024-12-04 | 8,410.00 | 8,480.00 | 8,250.00 | 8,330.00 | 8,137.70 | 67,188 |
| 2024-12-03 | 8,460.00 | 8,590.00 | 8,460.00 | 8,530.00 | 8,333.08 | 13,503 |
| 2024-12-02 | 8,590.00 | 8,590.00 | 8,390.00 | 8,470.00 | 8,274.46 | 19,908 |
| 2024-11-29 | 8,680.00 | 8,680.00 | 8,440.00 | 8,590.00 | 8,391.69 | 30,154 |
| 2024-11-28 | 8,680.00 | 8,700.00 | 8,620.00 | 8,680.00 | 8,479.62 | 15,428 |
| 2024-11-27 | 8,680.00 | 8,690.00 | 8,610.00 | 8,650.00 | 8,450.31 | 11,434 |
| 2024-11-26 | 8,610.00 | 8,730.00 | 8,580.00 | 8,640.00 | 8,440.54 | 31,805 |
| 2024-11-25 | 8,640.00 | 8,710.00 | 8,620.00 | 8,640.00 | 8,440.54 | 13,509 |
| 2024-11-22 | 8,700.00 | 8,730.00 | 8,550.00 | 8,640.00 | 8,440.54 | 21,482 |
| 2024-11-21 | 8,610.00 | 8,720.00 | 8,610.00 | 8,660.00 | 8,460.08 | 12,538 |
| 2024-11-20 | 8,680.00 | 8,740.00 | 8,600.00 | 8,650.00 | 8,450.31 | 42,538 |
| 2024-11-19 | 8,630.00 | 8,890.00 | 8,630.00 | 8,750.00 | 8,548.00 | 12,424 |
| 2024-11-18 | 8,630.00 | 8,840.00 | 8,630.00 | 8,700.00 | 8,499.15 | 23,007 |
| 2024-11-15 | 8,510.00 | 8,690.00 | 8,510.00 | 8,690.00 | 8,489.38 | 15,686 |
| 2024-11-14 | 8,410.00 | 8,640.00 | 8,400.00 | 8,540.00 | 8,342.85 | 36,774 |
| 2024-11-13 | 8,800.00 | 8,920.00 | 8,470.00 | 8,500.00 | 8,303.77 | 72,535 |
| 2024-11-12 | 9,000.00 | 9,050.00 | 8,330.00 | 8,950.00 | 8,743.38 | 65,708 |
| 2024-11-11 | 9,080.00 | 9,180.00 | 9,000.00 | 9,040.00 | 8,831.30 | 29,513 |
| 2024-11-08 | 9,120.00 | 9,250.00 | 9,120.00 | 9,190.00 | 8,977.84 | 27,833 |
| 2024-11-07 | 9,060.00 | 9,180.00 | 8,970.00 | 9,180.00 | 8,968.07 | 26,804 |
| 2024-11-06 | 9,130.00 | 9,170.00 | 8,990.00 | 9,090.00 | 8,880.15 | 29,086 |
| 2024-11-05 | 9,130.00 | 9,230.00 | 9,110.00 | 9,130.00 | 8,919.23 | 16,532 |
| 2024-11-04 | 9,060.00 | 9,200.00 | 9,050.00 | 9,190.00 | 8,977.84 | 11,298 |
| 2024-11-01 | 9,060.00 | 9,080.00 | 8,980.00 | 9,040.00 | 8,831.30 | 10,455 |
| 2024-10-31 | 8,990.00 | 9,070.00 | 8,960.00 | 9,060.00 | 8,850.84 | 8,569 |
| 2024-10-30 | 8,980.00 | 9,050.00 | 8,970.00 | 9,020.00 | 8,811.77 | 10,951 |
| 2024-10-29 | 8,970.00 | 9,060.00 | 8,970.00 | 9,030.00 | 8,821.54 | 6,822 |
| 2024-10-28 | 8,970.00 | 9,020.00 | 8,900.00 | 9,000.00 | 8,792.23 | 24,503 |
| 2024-10-25 | 9,130.00 | 9,130.00 | 8,930.00 | 8,950.00 | 8,743.38 | 45,643 |
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.