Korea Alcohol Industrial Co., Ltd. (KOSDAQ:017890)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,230.00
-140.00 (-1.49%)
At close: Aug 29, 2025

Korea Alcohol Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20259,370.009,380.009,270.009,270.00--1.07%14,308
Aug 28, 20259,320.009,390.009,260.009,370.00-0.64%17,486
Aug 27, 20259,400.009,410.009,250.009,310.00--0.53%21,218
Aug 26, 20259,410.009,440.009,280.009,360.00--0.53%22,081
Aug 25, 20259,330.009,450.009,290.009,410.00-1.62%33,031
Aug 22, 20259,330.009,420.009,220.009,260.00--0.96%30,992
Aug 21, 20259,390.009,420.009,320.009,350.00-0.32%8,624
Aug 20, 20259,420.009,480.009,250.009,320.00--1.27%34,467
Aug 19, 20259,430.009,490.009,390.009,440.00--21,175
Aug 18, 20259,430.009,490.009,350.009,440.00-0.11%48,302
Aug 14, 20259,530.009,600.009,430.009,430.00--1.05%31,140
Aug 13, 20259,620.009,620.009,510.009,530.00--0.94%55,179
Aug 12, 20259,680.009,680.009,570.009,620.00--0.21%22,715
Aug 11, 20259,770.009,770.009,560.009,640.00--1.33%36,146
Aug 8, 20259,720.009,860.009,720.009,770.00-0.62%48,924
Aug 7, 20259,760.009,780.009,660.009,710.00--0.41%14,553
Aug 6, 20259,680.009,750.009,640.009,750.00-0.72%13,641
Aug 5, 20259,580.009,750.009,580.009,680.00-0.83%29,262
Aug 4, 20259,540.009,600.009,400.009,600.00-1.37%21,237
Aug 1, 20259,870.009,870.009,350.009,470.00--4.05%56,537
Jul 31, 20259,890.009,920.009,780.009,870.00--27,758
Jul 30, 20259,760.009,930.009,660.009,870.00-1.13%44,325
Jul 29, 20259,730.009,800.009,560.009,760.00-0.93%30,738
Jul 28, 20259,880.009,880.009,580.009,670.00--1.53%60,955
Jul 25, 20259,840.009,890.009,740.009,820.00-0.51%23,323
Jul 24, 20259,990.0010,030.009,720.009,770.00--1.71%56,617
Jul 23, 202510,030.0010,030.009,830.009,940.00--37,333
Jul 22, 202510,000.0010,040.009,860.009,940.00-0.10%32,695
Jul 21, 202510,050.0010,050.009,930.009,930.00--0.80%34,680
Jul 18, 202510,150.0010,160.009,890.0010,010.00--1.38%107,051
Jul 17, 202510,220.0010,240.0010,080.0010,150.00--0.68%31,946
Jul 16, 202510,290.0010,310.0010,150.0010,220.00--0.49%37,497
Jul 15, 202510,410.0010,410.0010,190.0010,270.00--1.34%62,911
Jul 14, 202510,370.0010,420.0010,250.0010,410.00-0.39%43,634
Jul 11, 202510,310.0010,440.0010,310.0010,370.00--57,160
Jul 10, 202510,400.0010,400.0010,270.0010,370.00-0.10%42,923
Jul 9, 202510,180.0010,380.0010,110.0010,360.00-2.07%84,319
Jul 8, 202510,160.0010,180.0010,060.0010,150.00-0.50%34,761
Jul 7, 202510,150.0010,150.0010,010.0010,100.00--0.49%34,031
Jul 4, 202510,250.0010,370.0010,070.0010,150.00--0.78%69,241
Jul 3, 202510,200.0010,410.0010,200.0010,230.00--0.10%89,624
Jul 2, 202510,290.0010,300.0010,000.0010,240.00-0.39%89,851
Jul 1, 20259,760.0010,390.009,740.0010,200.00-4.62%165,659
Jun 30, 20259,790.009,800.009,660.009,750.00--0.41%42,347
Jun 27, 20259,890.009,930.009,710.009,790.00--1.01%52,404
Jun 26, 20259,900.009,960.009,740.009,890.00-0.51%101,313
Jun 25, 20259,810.009,890.009,760.009,840.00-0.31%34,911
Jun 24, 20259,670.009,910.009,650.009,810.00-1.55%73,751
Jun 23, 20259,720.009,730.009,570.009,660.00--1.73%60,988
Jun 20, 20259,840.009,880.009,710.009,830.00--0.10%52,130