Korea Alcohol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,130.00 | 9,130.00 | 8,930.00 | 8,950.00 | 8,743.38 | 45,643 |
| 2024-10-24 | 9,030.00 | 9,140.00 | 9,000.00 | 9,050.00 | 8,841.07 | 32,251 |
| 2024-10-23 | 9,050.00 | 9,130.00 | 9,010.00 | 9,080.00 | 8,870.38 | 43,979 |
| 2024-10-22 | 9,200.00 | 9,280.00 | 9,040.00 | 9,090.00 | 8,880.15 | 61,687 |
| 2024-10-21 | 9,200.00 | 9,300.00 | 9,180.00 | 9,200.00 | 8,987.61 | 23,495 |
| 2024-10-18 | 9,270.00 | 9,310.00 | 9,200.00 | 9,240.00 | 9,026.69 | 18,522 |
| 2024-10-17 | 9,270.00 | 9,380.00 | 9,220.00 | 9,260.00 | 9,046.23 | 13,489 |
| 2024-10-16 | 9,270.00 | 9,330.00 | 9,230.00 | 9,270.00 | 9,056.00 | 7,779 |
| 2024-10-15 | 9,310.00 | 9,380.00 | 9,270.00 | 9,300.00 | 9,085.30 | 12,376 |
| 2024-10-14 | 9,310.00 | 9,370.00 | 9,280.00 | 9,310.00 | 9,095.07 | 17,302 |
| 2024-10-11 | 9,260.00 | 9,380.00 | 9,250.00 | 9,310.00 | 9,095.07 | 11,159 |
| 2024-10-10 | 9,340.00 | 9,380.00 | 9,220.00 | 9,260.00 | 9,046.23 | 20,158 |
| 2024-10-08 | 9,360.00 | 9,380.00 | 9,290.00 | 9,320.00 | 9,104.84 | 13,142 |
| 2024-10-07 | 9,270.00 | 9,370.00 | 9,270.00 | 9,360.00 | 9,143.92 | 16,093 |
| 2024-10-04 | 9,380.00 | 9,440.00 | 9,300.00 | 9,340.00 | 9,124.38 | 31,394 |
| 2024-10-02 | 9,520.00 | 9,520.00 | 9,330.00 | 9,380.00 | 9,163.46 | 39,022 |
| 2024-09-30 | 9,540.00 | 9,610.00 | 9,440.00 | 9,520.00 | 9,300.22 | 18,841 |
| 2024-09-27 | 9,610.00 | 9,610.00 | 9,510.00 | 9,530.00 | 9,309.99 | 11,564 |
| 2024-09-26 | 9,730.00 | 9,730.00 | 9,470.00 | 9,570.00 | 9,349.07 | 17,044 |
| 2024-09-25 | 9,490.00 | 9,610.00 | 9,460.00 | 9,500.00 | 9,280.69 | 13,896 |
| 2024-09-24 | 9,410.00 | 9,490.00 | 9,360.00 | 9,490.00 | 9,270.92 | 11,593 |
| 2024-09-23 | 9,360.00 | 9,400.00 | 9,350.00 | 9,380.00 | 9,163.46 | 11,913 |
| 2024-09-20 | 9,310.00 | 9,390.00 | 9,310.00 | 9,380.00 | 9,163.46 | 11,690 |
| 2024-09-19 | 9,270.00 | 9,390.00 | 9,230.00 | 9,310.00 | 9,095.07 | 11,607 |
| 2024-09-13 | 9,320.00 | 9,390.00 | 9,320.00 | 9,360.00 | 9,143.92 | 7,915 |
| 2024-09-12 | 9,250.00 | 9,340.00 | 9,230.00 | 9,310.00 | 9,095.07 | 12,052 |
| 2024-09-11 | 9,330.00 | 9,330.00 | 9,150.00 | 9,230.00 | 9,016.92 | 29,399 |
| 2024-09-10 | 9,180.00 | 9,410.00 | 9,180.00 | 9,300.00 | 9,085.30 | 13,291 |
| 2024-09-09 | 9,200.00 | 9,330.00 | 9,120.00 | 9,310.00 | 9,095.07 | 14,452 |
| 2024-09-06 | 9,230.00 | 9,290.00 | 9,100.00 | 9,250.00 | 9,036.46 | 34,599 |
| 2024-09-05 | 9,260.00 | 9,390.00 | 9,190.00 | 9,270.00 | 9,056.00 | 30,228 |
| 2024-09-04 | 9,300.00 | 9,490.00 | 9,230.00 | 9,250.00 | 9,036.46 | 66,316 |
| 2024-09-03 | 9,530.00 | 9,600.00 | 9,420.00 | 9,500.00 | 9,280.69 | 28,794 |
| 2024-09-02 | 9,630.00 | 9,640.00 | 9,520.00 | 9,540.00 | 9,319.76 | 28,583 |
| 2024-08-30 | 9,650.00 | 9,690.00 | 9,590.00 | 9,630.00 | 9,407.68 | 21,709 |
| 2024-08-29 | 9,650.00 | 9,650.00 | 9,500.00 | 9,600.00 | 9,378.38 | 67,581 |
| 2024-08-28 | 9,630.00 | 9,840.00 | 9,580.00 | 9,670.00 | 9,446.76 | 67,737 |
| 2024-08-27 | 9,640.00 | 9,710.00 | 9,590.00 | 9,690.00 | 9,466.30 | 47,578 |
| 2024-08-26 | 9,990.00 | 10,000.00 | 9,730.00 | 9,730.00 | 9,505.38 | 103,768 |
| 2024-08-23 | 10,040.00 | 10,120.00 | 9,960.00 | 9,980.00 | 9,749.60 | 125,575 |
| 2024-08-22 | 10,350.00 | 10,430.00 | 10,060.00 | 10,160.00 | 9,925.45 | 138,691 |
| 2024-08-21 | 10,530.00 | 10,670.00 | 10,340.00 | 10,370.00 | 10,130.60 | 171,653 |
| 2024-08-20 | 10,650.00 | 10,770.00 | 10,500.00 | 10,680.00 | 10,433.44 | 259,287 |
| 2024-08-19 | 10,380.00 | 11,410.00 | 10,200.00 | 10,850.00 | 10,599.52 | 1,647,028 |
| 2024-08-16 | 10,150.00 | 10,290.00 | 10,070.00 | 10,290.00 | 10,052.45 | 174,883 |
| 2024-08-14 | 9,820.00 | 9,940.00 | 9,760.00 | 9,910.00 | 9,681.22 | 44,345 |
| 2024-08-13 | 9,820.00 | 9,840.00 | 9,160.00 | 9,740.00 | 9,515.14 | 91,274 |
| 2024-08-12 | 9,840.00 | 9,970.00 | 9,740.00 | 9,820.00 | 9,593.30 | 55,814 |
| 2024-08-09 | 9,820.00 | 9,940.00 | 9,690.00 | 9,740.00 | 9,515.14 | 97,777 |
| 2024-08-08 | 9,430.00 | 10,370.00 | 9,320.00 | 9,830.00 | 9,603.07 | 456,399 |
| 2024-08-07 | 9,250.00 | 9,460.00 | 9,250.00 | 9,450.00 | 9,231.84 | 64,943 |
| 2024-08-06 | 9,100.00 | 9,500.00 | 9,100.00 | 9,250.00 | 9,036.46 | 124,319 |
| 2024-08-05 | 9,960.00 | 10,050.00 | 8,920.00 | 9,100.00 | 8,889.92 | 223,278 |
| 2024-08-02 | 10,080.00 | 10,150.00 | 9,990.00 | 10,070.00 | 9,837.53 | 45,749 |
| 2024-08-01 | 10,210.00 | 10,240.00 | 10,140.00 | 10,190.00 | 9,954.76 | 15,260 |
| 2024-07-31 | 10,050.00 | 10,140.00 | 10,000.00 | 10,140.00 | 9,905.91 | 19,801 |
| 2024-07-30 | 10,050.00 | 10,080.00 | 9,990.00 | 10,050.00 | 9,817.99 | 32,058 |
| 2024-07-29 | 10,000.00 | 10,190.00 | 9,980.00 | 10,050.00 | 9,817.99 | 73,933 |
| 2024-07-26 | 10,020.00 | 10,110.00 | 10,000.00 | 10,060.00 | 9,827.76 | 29,762 |
| 2024-07-25 | 10,140.00 | 10,170.00 | 9,980.00 | 10,000.00 | 9,769.14 | 72,670 |
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.