Korea Alcohol Industrial Co., Ltd. (KOSDAQ:017890)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,570.00
+280.00 (3.01%)
At close: Oct 2, 2025

Korea Alcohol Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20259,650.0010,020.009,630.009,830.009,830.002.72%204,121
Oct 2, 20259,340.009,610.009,310.009,570.009,570.003.01%115,649
Oct 1, 20259,190.009,290.009,050.009,290.009,290.001.53%41,152
Sep 30, 20259,010.009,910.008,930.009,150.009,150.001.67%282,161
Sep 29, 20258,920.009,080.008,880.009,000.009,000.001.47%38,165
Sep 26, 20259,050.009,080.008,840.008,870.008,870.00-2.42%52,606
Sep 25, 20259,120.009,160.009,040.009,090.009,090.00-0.11%16,990
Sep 24, 20259,220.009,240.009,080.009,100.009,100.00-1.30%41,952
Sep 23, 20259,380.009,380.009,210.009,220.009,220.00-0.97%56,553
Sep 22, 20259,390.009,470.009,290.009,310.009,310.00-0.75%40,042
Sep 19, 20259,470.009,510.009,340.009,380.009,380.00-0.95%42,787
Sep 18, 20259,230.009,530.009,220.009,470.009,470.002.60%48,007
Sep 17, 20259,370.009,380.009,210.009,230.009,230.00-1.49%34,731
Sep 16, 20259,440.009,440.009,270.009,370.009,370.00-45,745
Sep 15, 20259,470.009,470.009,320.009,370.009,370.00-0.53%16,918
Sep 12, 20259,370.009,520.009,360.009,420.009,420.000.64%26,078
Sep 11, 20259,360.009,400.009,270.009,360.009,360.00-0.21%21,018
Sep 10, 20259,270.009,390.009,260.009,380.009,380.001.41%32,448
Sep 9, 20259,180.009,250.009,140.009,250.009,250.001.09%19,492
Sep 8, 20259,140.009,200.009,120.009,150.009,150.000.11%11,615
Sep 5, 20259,160.009,160.009,060.009,140.009,140.000.44%28,479
Sep 4, 20259,080.009,150.008,900.009,100.009,100.001.11%13,893
Sep 3, 20259,030.009,090.009,000.009,000.009,000.00-0.77%31,074
Sep 2, 20259,020.009,120.009,020.009,070.009,070.000.11%11,402
Sep 1, 20259,220.009,220.009,040.009,060.009,060.00-1.84%38,642
Aug 29, 20259,370.009,380.009,230.009,230.009,230.00-1.49%20,833
Aug 28, 20259,320.009,390.009,260.009,370.009,370.000.64%17,326
Aug 27, 20259,400.009,410.009,250.009,310.009,310.00-0.53%21,218
Aug 26, 20259,410.009,440.009,280.009,360.009,360.00-0.53%22,081
Aug 25, 20259,330.009,450.009,290.009,410.009,410.001.62%33,031
Aug 22, 20259,330.009,420.009,220.009,260.009,260.00-0.96%30,992
Aug 21, 20259,390.009,420.009,320.009,350.009,350.000.32%8,624
Aug 20, 20259,420.009,480.009,250.009,320.009,320.00-1.27%34,467
Aug 19, 20259,430.009,490.009,390.009,440.009,440.00-21,175
Aug 18, 20259,430.009,490.009,350.009,440.009,440.000.11%48,302
Aug 14, 20259,530.009,600.009,430.009,430.009,430.00-1.05%31,140
Aug 13, 20259,620.009,620.009,510.009,530.009,530.00-0.94%55,179
Aug 12, 20259,680.009,680.009,570.009,620.009,620.00-0.21%22,715
Aug 11, 20259,770.009,770.009,560.009,640.009,640.00-1.33%36,146
Aug 8, 20259,720.009,860.009,720.009,770.009,770.000.62%48,924
Aug 7, 20259,760.009,780.009,660.009,710.009,710.00-0.41%14,553
Aug 6, 20259,680.009,750.009,640.009,750.009,750.000.72%13,641
Aug 5, 20259,580.009,750.009,580.009,680.009,680.000.83%29,262
Aug 4, 20259,540.009,600.009,400.009,600.009,600.001.37%21,237
Aug 1, 20259,870.009,870.009,350.009,470.009,470.00-4.05%56,537
Jul 31, 20259,890.009,920.009,780.009,870.009,870.00-27,758
Jul 30, 20259,760.009,930.009,660.009,870.009,870.001.13%44,325
Jul 29, 20259,730.009,800.009,560.009,760.009,760.000.93%30,738
Jul 28, 20259,880.009,880.009,580.009,670.009,670.00-1.53%60,955
Jul 25, 20259,840.009,890.009,740.009,820.009,820.000.51%23,323