Korea Alcohol Industrial Co., Ltd. (KOSDAQ:017890)
South Korea · Delayed Price · Currency is KRW 11,980
+370 (3.19%)
At close: May 21, 2026
Korea Alcohol Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 12,610.00 | 12,980.00 | 12,540.00 | 12,660.00 | 12,660.00 | -0.31% | 45,562 |
| May 12, 2026 | 13,130.00 | 13,170.00 | 12,590.00 | 12,700.00 | 12,700.00 | -3.35% | 211,475 |
| May 11, 2026 | 13,410.00 | 13,530.00 | 13,080.00 | 13,140.00 | 13,140.00 | -2.01% | 120,134 |
| May 8, 2026 | 13,700.00 | 13,800.00 | 13,220.00 | 13,410.00 | 13,410.00 | -1.83% | 72,435 |
| May 7, 2026 | 13,610.00 | 13,890.00 | 13,560.00 | 13,660.00 | 13,660.00 | -0.44% | 102,023 |
| May 6, 2026 | 14,040.00 | 14,250.00 | 13,480.00 | 13,720.00 | 13,720.00 | -2.35% | 141,044 |
| May 4, 2026 | 14,110.00 | 14,150.00 | 13,750.00 | 14,050.00 | 14,050.00 | -0.14% | 111,063 |
| Apr 30, 2026 | 14,210.00 | 14,570.00 | 13,950.00 | 14,070.00 | 14,070.00 | -0.99% | 143,582 |
| Apr 29, 2026 | 13,700.00 | 14,250.00 | 13,570.00 | 14,210.00 | 14,210.00 | 3.72% | 170,858 |
| Apr 28, 2026 | 13,700.00 | 13,890.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.44% | 102,823 |
| Apr 27, 2026 | 13,990.00 | 14,040.00 | 13,620.00 | 13,640.00 | 13,640.00 | -1.73% | 102,943 |
| Apr 24, 2026 | 13,850.00 | 14,100.00 | 13,670.00 | 13,880.00 | 13,880.00 | 0.22% | 268,716 |
| Apr 23, 2026 | 13,250.00 | 14,135.00 | 13,100.00 | 13,850.00 | 13,850.00 | 5.89% | 416,611 |
| Apr 22, 2026 | 12,630.00 | 13,120.00 | 12,380.00 | 13,080.00 | 13,080.00 | 3.56% | 259,968 |
| Apr 21, 2026 | 12,390.00 | 12,740.00 | 12,390.00 | 12,630.00 | 12,630.00 | 1.85% | 124,110 |
| Apr 20, 2026 | 12,480.00 | 12,630.00 | 12,290.00 | 12,400.00 | 12,400.00 | -0.56% | 94,477 |
| Apr 17, 2026 | 12,240.00 | 12,640.00 | 12,170.00 | 12,470.00 | 12,470.00 | 1.88% | 157,300 |
| Apr 16, 2026 | 12,020.00 | 12,380.00 | 11,990.00 | 12,240.00 | 12,240.00 | 1.83% | 126,781 |
| Apr 15, 2026 | 12,200.00 | 12,290.00 | 11,900.00 | 12,020.00 | 12,020.00 | -0.91% | 111,832 |
| Apr 14, 2026 | 11,740.00 | 12,290.00 | 11,740.00 | 12,130.00 | 12,130.00 | 3.32% | 163,577 |
| Apr 13, 2026 | 11,830.00 | 12,345.00 | 11,650.00 | 11,740.00 | 11,740.00 | -1.68% | 176,613 |
| Apr 10, 2026 | 11,500.00 | 11,950.00 | 11,420.00 | 11,940.00 | 11,940.00 | 4.55% | 157,908 |
| Apr 9, 2026 | 11,280.00 | 11,820.00 | 11,280.00 | 11,420.00 | 11,420.00 | 1.24% | 186,401 |
| Apr 8, 2026 | 10,450.00 | 11,330.00 | 10,450.00 | 11,280.00 | 11,280.00 | 4.25% | 436,846 |
| Apr 7, 2026 | 10,640.00 | 11,700.00 | 10,570.00 | 10,820.00 | 10,820.00 | 1.60% | 1,990,293 |
| Apr 6, 2026 | 10,770.00 | 11,040.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.19% | 304,797 |
| Apr 3, 2026 | 10,230.00 | 11,380.00 | 10,220.00 | 10,670.00 | 10,670.00 | 5.23% | 1,043,519 |
| Apr 2, 2026 | 10,450.00 | 10,470.00 | 9,980.00 | 10,140.00 | 10,140.00 | -2.31% | 137,701 |
| Apr 1, 2026 | 10,800.00 | 10,840.00 | 10,260.00 | 10,380.00 | 10,380.00 | -1.24% | 194,992 |
| Mar 31, 2026 | 10,880.00 | 10,950.00 | 10,500.00 | 10,510.00 | 10,510.00 | -3.40% | 126,431 |
| Mar 30, 2026 | 11,080.00 | 11,080.00 | 10,860.00 | 10,880.00 | 10,880.00 | -2.86% | 49,344 |
| Mar 27, 2026 | 11,320.00 | 11,360.00 | 11,140.00 | 11,200.00 | 11,200.00 | -2.69% | 67,159 |
| Mar 26, 2026 | 11,390.00 | 11,570.00 | 11,200.00 | 11,510.00 | 11,510.00 | 1.14% | 77,670 |
| Mar 25, 2026 | 11,400.00 | 11,480.00 | 11,290.00 | 11,380.00 | 11,380.00 | -0.09% | 73,407 |
| Mar 24, 2026 | 11,370.00 | 11,500.00 | 11,160.00 | 11,390.00 | 11,390.00 | 0.98% | 96,941 |
| Mar 23, 2026 | 11,600.00 | 11,600.00 | 11,200.00 | 11,280.00 | 11,280.00 | -3.09% | 75,799 |
| Mar 20, 2026 | 11,440.00 | 11,810.00 | 11,370.00 | 11,640.00 | 11,640.00 | 2.83% | 113,551 |
| Mar 19, 2026 | 11,590.00 | 11,590.00 | 11,180.00 | 11,320.00 | 11,320.00 | -2.67% | 114,033 |
| Mar 18, 2026 | 11,450.00 | 11,630.00 | 11,330.00 | 11,630.00 | 11,630.00 | 2.29% | 81,817 |
| Mar 17, 2026 | 11,190.00 | 11,430.00 | 11,090.00 | 11,370.00 | 11,370.00 | 2.90% | 42,119 |
| Mar 16, 2026 | 11,390.00 | 11,390.00 | 10,950.00 | 11,050.00 | 11,050.00 | -2.47% | 144,093 |
| Mar 13, 2026 | 11,530.00 | 11,640.00 | 11,330.00 | 11,330.00 | 11,330.00 | -2.75% | 38,904 |
| Mar 12, 2026 | 11,650.00 | 11,750.00 | 11,470.00 | 11,650.00 | 11,650.00 | - | 69,637 |
| Mar 11, 2026 | 11,360.00 | 11,730.00 | 11,350.00 | 11,650.00 | 11,650.00 | 2.64% | 80,004 |