Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea · Delayed Price · Currency is KRW 210,500
-1,500 (-0.71%)
At close: Aug 14, 2025, 3:30 PM KST
Kiwoom Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 212,000.00 | 214,000.00 | 207,500.00 | 210,500.00 | 210,500.00 | -0.71% | 99,524 |
| Aug 13, 2025 | 214,500.00 | 217,500.00 | 208,500.00 | 212,000.00 | 212,000.00 | 0.71% | 96,682 |
| Aug 12, 2025 | 202,000.00 | 217,000.00 | 202,000.00 | 210,500.00 | 210,500.00 | 3.44% | 146,122 |
| Aug 11, 2025 | 206,500.00 | 206,500.00 | 200,000.00 | 203,500.00 | 203,500.00 | -1.45% | 68,425 |
| Aug 8, 2025 | 207,000.00 | 209,500.00 | 205,000.00 | 206,500.00 | 206,500.00 | -1.43% | 83,081 |
| Aug 7, 2025 | 212,000.00 | 213,000.00 | 206,000.00 | 209,500.00 | 209,500.00 | 0.24% | 104,023 |
| Aug 6, 2025 | 204,000.00 | 210,500.00 | 203,750.00 | 209,000.00 | 209,000.00 | 1.70% | 72,825 |
| Aug 5, 2025 | 207,000.00 | 212,000.00 | 203,500.00 | 205,500.00 | 205,500.00 | 0.74% | 127,691 |
| Aug 4, 2025 | 198,800.00 | 205,500.00 | 198,100.00 | 204,000.00 | 204,000.00 | 1.75% | 120,836 |
| Aug 1, 2025 | 210,500.00 | 212,000.00 | 199,600.00 | 200,500.00 | 200,500.00 | -6.96% | 221,831 |
| Jul 31, 2025 | 217,500.00 | 219,500.00 | 213,500.00 | 215,500.00 | 215,500.00 | -0.46% | 117,342 |
| Jul 30, 2025 | 224,500.00 | 227,500.00 | 211,000.00 | 216,500.00 | 216,500.00 | 0.46% | 156,397 |
| Jul 29, 2025 | 209,000.00 | 217,000.00 | 207,000.00 | 215,500.00 | 215,500.00 | 2.38% | 129,318 |
| Jul 28, 2025 | 220,000.00 | 220,500.00 | 207,000.00 | 210,500.00 | 210,500.00 | -4.97% | 187,104 |
| Jul 25, 2025 | 218,000.00 | 224,500.00 | 216,500.00 | 221,500.00 | 221,500.00 | 0.45% | 100,965 |
| Jul 24, 2025 | 223,000.00 | 228,000.00 | 217,000.00 | 220,500.00 | 220,500.00 | -1.12% | 143,934 |
| Jul 23, 2025 | 224,000.00 | 228,500.00 | 217,000.00 | 223,000.00 | 223,000.00 | 0.22% | 147,983 |
| Jul 22, 2025 | 228,000.00 | 229,500.00 | 220,000.00 | 222,500.00 | 222,500.00 | -1.33% | 135,822 |
| Jul 21, 2025 | 226,000.00 | 226,000.00 | 220,500.00 | 225,500.00 | 225,500.00 | -1.96% | 120,164 |
| Jul 18, 2025 | 233,000.00 | 233,000.00 | 224,000.00 | 230,000.00 | 230,000.00 | -0.86% | 111,527 |
| Jul 17, 2025 | 231,500.00 | 234,000.00 | 227,000.00 | 232,000.00 | 232,000.00 | - | 108,486 |
| Jul 16, 2025 | 235,000.00 | 236,000.00 | 229,500.00 | 232,000.00 | 232,000.00 | -2.32% | 202,564 |
| Jul 15, 2025 | 238,000.00 | 241,000.00 | 230,500.00 | 237,500.00 | 237,500.00 | -1.04% | 154,607 |
| Jul 14, 2025 | 236,500.00 | 240,500.00 | 233,500.00 | 240,000.00 | 240,000.00 | 0.84% | 179,599 |
| Jul 11, 2025 | 240,500.00 | 244,000.00 | 236,000.00 | 238,000.00 | 238,000.00 | -0.83% | 185,450 |
| Jul 10, 2025 | 230,000.00 | 240,500.00 | 229,000.00 | 240,000.00 | 240,000.00 | 3.23% | 190,239 |
| Jul 9, 2025 | 230,000.00 | 236,000.00 | 225,500.00 | 232,500.00 | 232,500.00 | 2.20% | 236,235 |
| Jul 8, 2025 | 215,000.00 | 228,000.00 | 214,500.00 | 227,500.00 | 227,500.00 | 6.31% | 187,714 |
| Jul 7, 2025 | 205,000.00 | 215,500.00 | 205,000.00 | 214,000.00 | 214,000.00 | 1.66% | 190,995 |
| Jul 4, 2025 | 221,500.00 | 224,500.00 | 209,000.00 | 210,500.00 | 210,500.00 | -5.61% | 318,326 |
| Jul 3, 2025 | 226,500.00 | 227,000.00 | 219,000.00 | 223,000.00 | 223,000.00 | - | 115,005 |
| Jul 2, 2025 | 235,000.00 | 236,500.00 | 219,500.00 | 223,000.00 | 223,000.00 | -4.90% | 203,009 |
| Jul 1, 2025 | 230,000.00 | 241,500.00 | 229,000.00 | 234,500.00 | 234,500.00 | 2.40% | 306,693 |
| Jun 30, 2025 | 228,500.00 | 231,500.00 | 223,000.00 | 229,000.00 | 229,000.00 | 0.22% | 143,366 |
| Jun 27, 2025 | 234,500.00 | 234,500.00 | 226,000.00 | 228,500.00 | 228,500.00 | -2.56% | 174,521 |
| Jun 26, 2025 | 234,000.00 | 236,500.00 | 224,500.00 | 234,500.00 | 234,500.00 | -0.85% | 275,364 |
| Jun 25, 2025 | 238,500.00 | 239,500.00 | 230,500.00 | 236,500.00 | 236,500.00 | - | 202,772 |
| Jun 24, 2025 | 230,000.00 | 240,000.00 | 225,000.00 | 236,500.00 | 236,500.00 | 7.50% | 299,996 |
| Jun 23, 2025 | 211,000.00 | 221,500.00 | 209,000.00 | 220,000.00 | 220,000.00 | 3.04% | 303,367 |
| Jun 20, 2025 | 210,500.00 | 219,000.00 | 202,500.00 | 213,500.00 | 213,500.00 | 3.89% | 283,153 |
| Jun 19, 2025 | 209,500.00 | 212,000.00 | 201,500.00 | 205,500.00 | 205,500.00 | -1.91% | 162,456 |
| Jun 18, 2025 | 208,000.00 | 216,500.00 | 206,500.00 | 209,500.00 | 209,500.00 | -0.24% | 161,010 |
| Jun 17, 2025 | 219,500.00 | 219,500.00 | 207,000.00 | 210,000.00 | 210,000.00 | -1.18% | 224,937 |
| Jun 16, 2025 | 196,000.00 | 212,500.00 | 195,900.00 | 212,500.00 | 212,500.00 | 8.97% | 274,598 |
| Jun 13, 2025 | 198,900.00 | 206,500.00 | 191,200.00 | 195,000.00 | 195,000.00 | -1.02% | 207,679 |
| Jun 12, 2025 | 190,200.00 | 205,250.00 | 188,300.00 | 197,000.00 | 197,000.00 | 3.68% | 408,140 |
| Jun 11, 2025 | 188,100.00 | 191,300.00 | 183,500.00 | 190,000.00 | 190,000.00 | 1.33% | 228,111 |
| Jun 10, 2025 | 195,600.00 | 195,600.00 | 184,800.00 | 187,500.00 | 187,500.00 | -2.04% | 204,339 |
| Jun 9, 2025 | 183,000.00 | 195,900.00 | 182,000.00 | 191,400.00 | 191,400.00 | 9.25% | 248,685 |
| Jun 5, 2025 | 175,600.00 | 177,800.00 | 169,900.00 | 175,200.00 | 175,200.00 | 1.27% | 166,003 |