Korea Alcohol Industrial Co., Ltd. (KOSDAQ:017890)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,680.00
+80.00 (0.83%)
At close: Aug 5, 2025, 3:30 PM KST

Korea Alcohol Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20259,760.009,780.009,660.009,710.00--0.41%15,019
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
Jun 19, 202510,000.0010,000.009,770.009,840.00--1.11%77,882
Jun 18, 20259,890.009,990.009,850.009,950.00--62,342
Jun 17, 20259,940.0010,000.009,850.009,950.00-0.30%81,785
Jun 16, 20259,660.009,940.009,660.009,920.00-1.95%52,129
Jun 13, 202510,100.0010,140.009,650.009,730.00--3.47%164,474
Jun 12, 202510,090.0010,220.0010,040.0010,080.00--0.10%65,898
Jun 11, 202510,120.0010,130.0010,000.0010,090.00-0.60%59,654
Jun 10, 20259,980.0010,210.009,800.0010,030.00-0.80%132,892
Jun 9, 20259,900.0010,040.009,840.009,950.00-1.74%104,997
Jun 5, 20259,610.009,870.009,570.009,780.00-2.19%120,439
Jun 4, 20259,290.009,600.009,280.009,570.00-3.13%112,901
Jun 2, 20259,400.009,400.009,180.009,280.00--0.85%49,824
May 30, 20259,480.009,480.009,280.009,360.00--0.74%62,590
May 29, 20259,360.009,450.009,290.009,430.00-1.51%60,362
May 28, 20259,310.009,370.009,180.009,290.00--0.11%43,766