Korea Alcohol Industrial Co., Ltd. (KOSDAQ:017890)
South Korea · Delayed Price · Currency is KRW 13,670
+70 (0.51%)
At close: Jul 27, 2026
Korea Alcohol Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 13,670.00 | 14,130.00 | 13,630.00 | 13,670.00 | 13,670.00 | 0.51% | 69,687 |
| Jul 24, 2026 | 13,500.00 | 13,980.00 | 13,480.00 | 13,600.00 | 13,600.00 | 0.15% | 54,152 |
| Jul 23, 2026 | 13,170.00 | 13,600.00 | 13,170.00 | 13,580.00 | 13,580.00 | 3.19% | 56,848 |
| Jul 22, 2026 | 13,400.00 | 13,900.00 | 13,100.00 | 13,160.00 | 13,160.00 | -0.08% | 78,933 |
| Jul 21, 2026 | 13,020.00 | 13,290.00 | 12,800.00 | 13,170.00 | 13,170.00 | 1.15% | 36,513 |
| Jul 20, 2026 | 13,400.00 | 13,600.00 | 12,890.00 | 13,020.00 | 13,020.00 | -3.70% | 57,020 |
| Jul 16, 2026 | 14,500.00 | 14,500.00 | 13,440.00 | 13,520.00 | 13,520.00 | -6.37% | 90,733 |
| Jul 15, 2026 | 13,920.00 | 14,550.00 | 13,920.00 | 14,440.00 | 14,440.00 | 3.96% | 181,574 |
| Jul 14, 2026 | 14,040.00 | 14,500.00 | 13,880.00 | 13,890.00 | 13,890.00 | -1.07% | 170,727 |
| Jul 13, 2026 | 13,450.00 | 14,170.00 | 13,100.00 | 14,040.00 | 14,040.00 | 4.78% | 235,940 |
| Jul 10, 2026 | 12,910.00 | 13,450.00 | 12,900.00 | 13,400.00 | 13,400.00 | 3.32% | 65,793 |
| Jul 9, 2026 | 12,590.00 | 13,140.00 | 12,590.00 | 12,970.00 | 12,970.00 | 3.18% | 86,700 |
| Jul 8, 2026 | 12,560.00 | 12,720.00 | 12,100.00 | 12,570.00 | 12,570.00 | 0.08% | 55,289 |
| Jul 7, 2026 | 12,840.00 | 13,050.00 | 12,400.00 | 12,560.00 | 12,560.00 | -2.26% | 36,168 |
| Jul 6, 2026 | 13,410.00 | 13,750.00 | 12,590.00 | 12,850.00 | 12,850.00 | -6.00% | 79,914 |
| Jul 3, 2026 | 12,800.00 | 13,700.00 | 12,800.00 | 13,670.00 | 13,670.00 | 5.72% | 206,722 |
| Jul 2, 2026 | 11,900.00 | 13,160.00 | 11,860.00 | 12,930.00 | 12,930.00 | 7.93% | 191,176 |
| Jul 1, 2026 | 11,540.00 | 12,170.00 | 11,540.00 | 11,980.00 | 11,980.00 | 3.81% | 58,715 |
| Jun 30, 2026 | 11,760.00 | 11,980.00 | 11,510.00 | 11,540.00 | 11,540.00 | -2.94% | 25,260 |
| Jun 29, 2026 | 11,000.00 | 11,940.00 | 11,000.00 | 11,890.00 | 11,890.00 | 7.02% | 59,666 |
| Jun 26, 2026 | 11,170.00 | 11,220.00 | 10,950.00 | 11,110.00 | 11,110.00 | 0.45% | 60,288 |
| Jun 25, 2026 | 11,250.00 | 11,510.00 | 11,010.00 | 11,060.00 | 11,060.00 | -1.60% | 47,879 |
| Jun 24, 2026 | 11,200.00 | 11,490.00 | 11,030.00 | 11,240.00 | 11,240.00 | 0.27% | 28,585 |
| Jun 23, 2026 | 11,750.00 | 11,760.00 | 11,210.00 | 11,210.00 | 11,210.00 | -4.60% | 101,903 |
| Jun 22, 2026 | 11,850.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,750.00 | -1.43% | 18,518 |
| Jun 19, 2026 | 12,290.00 | 12,490.00 | 11,840.00 | 11,920.00 | 11,920.00 | -3.09% | 38,845 |
| Jun 18, 2026 | 12,310.00 | 12,690.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.08% | 42,040 |
| Jun 17, 2026 | 12,490.00 | 12,600.00 | 12,300.00 | 12,310.00 | 12,310.00 | 0.08% | 44,394 |
| Jun 16, 2026 | 12,080.00 | 12,390.00 | 11,900.00 | 12,300.00 | 12,300.00 | 2.07% | 37,971 |
| Jun 15, 2026 | 12,160.00 | 12,160.00 | 11,920.00 | 12,050.00 | 12,050.00 | 0.67% | 60,898 |
| Jun 12, 2026 | 11,690.00 | 12,200.00 | 11,570.00 | 11,970.00 | 11,970.00 | 3.46% | 116,184 |
| Jun 11, 2026 | 12,600.00 | 12,600.00 | 11,370.00 | 11,570.00 | 11,570.00 | -6.69% | 152,711 |
| Jun 10, 2026 | 11,220.00 | 12,500.00 | 11,100.00 | 12,400.00 | 12,400.00 | 10.32% | 203,617 |
| Jun 9, 2026 | 10,800.00 | 11,500.00 | 10,800.00 | 11,240.00 | 11,240.00 | 4.07% | 61,794 |
| Jun 8, 2026 | 11,150.00 | 11,190.00 | 10,730.00 | 10,800.00 | 10,800.00 | -3.49% | 66,679 |
| Jun 5, 2026 | 11,560.00 | 11,560.00 | 11,160.00 | 11,190.00 | 11,190.00 | -3.20% | 39,713 |
| Jun 4, 2026 | 11,580.00 | 11,790.00 | 11,150.00 | 11,560.00 | 11,560.00 | 2.21% | 54,090 |
| Jun 2, 2026 | 12,000.00 | 12,000.00 | 11,240.00 | 11,310.00 | 11,310.00 | -5.75% | 97,472 |
| Jun 1, 2026 | 12,000.00 | 12,170.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 108,230 |
| May 29, 2026 | 12,370.00 | 12,370.00 | 11,850.00 | 12,000.00 | 12,000.00 | -2.20% | 77,367 |
| May 28, 2026 | 11,820.00 | 12,340.00 | 11,610.00 | 12,270.00 | 12,270.00 | 3.81% | 114,582 |
| May 27, 2026 | 12,480.00 | 12,480.00 | 11,730.00 | 11,820.00 | 11,820.00 | -3.04% | 56,179 |
| May 26, 2026 | 12,300.00 | 12,750.00 | 12,190.00 | 12,190.00 | 12,190.00 | -0.89% | 46,701 |
| May 22, 2026 | 12,100.00 | 12,380.00 | 11,970.00 | 12,300.00 | 12,300.00 | 2.67% | 33,962 |
| May 21, 2026 | 11,780.00 | 12,200.00 | 11,780.00 | 11,980.00 | 11,980.00 | 3.19% | 33,336 |
| May 20, 2026 | 12,010.00 | 12,130.00 | 11,500.00 | 11,610.00 | 11,610.00 | -3.33% | 54,339 |
| May 19, 2026 | 12,210.00 | 12,360.00 | 11,980.00 | 12,010.00 | 12,010.00 | -1.48% | 126,276 |
| May 18, 2026 | 12,850.00 | 12,850.00 | 12,180.00 | 12,190.00 | 12,190.00 | -5.06% | 70,989 |
| May 15, 2026 | 13,060.00 | 13,200.00 | 12,730.00 | 12,840.00 | 12,840.00 | -0.77% | 119,203 |
| May 14, 2026 | 12,700.00 | 13,500.00 | 12,380.00 | 12,940.00 | 12,940.00 | 2.21% | 89,961 |