Korea Alcohol Industrial Co., Ltd. (KOSDAQ:017890)
South Korea · Delayed Price · Currency is KRW 14,240
+60 (0.42%)
At close: Sep 18, 2026
Korea Alcohol Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 13,960.00 | 14,330.00 | 13,940.00 | 14,180.00 | 14,180.00 | 0.35% | 14,733 |
| Sep 16, 2026 | 14,140.00 | 14,200.00 | 13,820.00 | 14,130.00 | 14,130.00 | 1.07% | 17,557 |
| Sep 15, 2026 | 14,360.00 | 14,490.00 | 13,660.00 | 13,980.00 | 13,980.00 | -2.65% | 30,239 |
| Sep 14, 2026 | 14,690.00 | 14,700.00 | 14,250.00 | 14,360.00 | 14,360.00 | -2.25% | 21,848 |
| Sep 11, 2026 | 14,780.00 | 14,970.00 | 14,630.00 | 14,690.00 | 14,690.00 | -0.41% | 23,768 |
| Sep 10, 2026 | 14,620.00 | 15,000.00 | 14,500.00 | 14,750.00 | 14,750.00 | 0.89% | 68,638 |
| Sep 9, 2026 | 14,250.00 | 14,715.00 | 14,150.00 | 14,620.00 | 14,620.00 | 2.60% | 64,941 |
| Sep 8, 2026 | 14,530.00 | 14,630.00 | 14,170.00 | 14,250.00 | 14,250.00 | -1.25% | 25,420 |
| Sep 7, 2026 | 14,410.00 | 14,600.00 | 14,380.00 | 14,430.00 | 14,430.00 | 0.14% | 31,298 |
| Sep 4, 2026 | 14,080.00 | 14,580.00 | 14,080.00 | 14,410.00 | 14,410.00 | 2.34% | 31,366 |
| Sep 3, 2026 | 13,990.00 | 14,340.00 | 13,890.00 | 14,080.00 | 14,080.00 | 0.64% | 33,948 |
| Sep 2, 2026 | 14,160.00 | 14,250.00 | 13,870.00 | 13,990.00 | 13,990.00 | -2.03% | 44,502 |
| Sep 1, 2026 | 14,570.00 | 14,680.00 | 14,140.00 | 14,280.00 | 14,280.00 | -2.33% | 24,170 |
| Aug 31, 2026 | 14,630.00 | 14,970.00 | 14,450.00 | 14,620.00 | 14,620.00 | -0.95% | 76,127 |
| Aug 28, 2026 | 14,150.00 | 14,800.00 | 14,090.00 | 14,760.00 | 14,760.00 | 3.65% | 129,754 |
| Aug 27, 2026 | 14,150.00 | 14,350.00 | 13,900.00 | 14,240.00 | 14,240.00 | 0.64% | 51,914 |
| Aug 26, 2026 | 13,900.00 | 14,190.00 | 13,720.00 | 14,150.00 | 14,150.00 | 2.24% | 25,256 |
| Aug 25, 2026 | 13,480.00 | 14,090.00 | 13,310.00 | 13,840.00 | 13,840.00 | 3.59% | 62,641 |
| Aug 24, 2026 | 13,080.00 | 13,490.00 | 13,050.00 | 13,360.00 | 13,360.00 | 2.38% | 23,888 |
| Aug 21, 2026 | 13,550.00 | 13,550.00 | 13,010.00 | 13,050.00 | 13,050.00 | -2.32% | 33,755 |
| Aug 20, 2026 | 13,700.00 | 13,920.00 | 13,320.00 | 13,360.00 | 13,360.00 | -2.05% | 46,078 |
| Aug 19, 2026 | 13,890.00 | 13,900.00 | 13,520.00 | 13,640.00 | 13,640.00 | -1.94% | 44,511 |
| Aug 18, 2026 | 14,630.00 | 14,630.00 | 13,830.00 | 13,910.00 | 13,910.00 | -4.00% | 57,869 |
| Aug 14, 2026 | 14,440.00 | 14,880.00 | 14,210.00 | 14,490.00 | 14,490.00 | 2.55% | 129,211 |
| Aug 13, 2026 | 14,150.00 | 14,520.00 | 13,920.00 | 14,130.00 | 14,130.00 | -0.14% | 185,280 |
| Aug 12, 2026 | 15,300.00 | 15,380.00 | 13,900.00 | 14,150.00 | 14,150.00 | -8.12% | 239,571 |
| Aug 11, 2026 | 14,550.00 | 16,265.00 | 14,550.00 | 15,400.00 | 15,400.00 | 6.13% | 600,246 |
| Aug 10, 2026 | 14,240.00 | 14,530.00 | 13,970.00 | 14,510.00 | 14,510.00 | 2.98% | 111,672 |
| Aug 7, 2026 | 13,690.00 | 14,140.00 | 13,580.00 | 14,090.00 | 14,090.00 | 3.76% | 89,033 |
| Aug 6, 2026 | 13,540.00 | 13,650.00 | 13,280.00 | 13,580.00 | 13,580.00 | 0.74% | 57,586 |
| Aug 5, 2026 | 13,220.00 | 13,540.00 | 13,170.00 | 13,480.00 | 13,480.00 | 2.90% | 48,004 |
| Aug 4, 2026 | 13,110.00 | 13,350.00 | 13,040.00 | 13,100.00 | 13,100.00 | -0.83% | 34,798 |
| Aug 3, 2026 | 13,480.00 | 13,570.00 | 13,040.00 | 13,210.00 | 13,210.00 | -2.00% | 39,328 |
| Jul 31, 2026 | 13,380.00 | 13,480.00 | 13,040.00 | 13,480.00 | 13,480.00 | 3.77% | 73,894 |
| Jul 30, 2026 | 12,470.00 | 13,300.00 | 12,410.00 | 12,990.00 | 12,990.00 | 4.17% | 51,496 |
| Jul 29, 2026 | 13,300.00 | 13,520.00 | 12,100.00 | 12,470.00 | 12,470.00 | -4.95% | 77,193 |
| Jul 28, 2026 | 13,670.00 | 13,670.00 | 13,000.00 | 13,120.00 | 13,120.00 | -4.02% | 81,594 |
| 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 |