Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea · Delayed Price · Currency is KRW 232,000
+19,500 (9.18%)
At close: Sep 9, 2025
Kiwoom Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 207,500.00 | 215,000.00 | 205,500.00 | 212,500.00 | 212,500.00 | 2.91% | 108,623 |
| Sep 5, 2025 | 207,000.00 | 209,500.00 | 205,000.00 | 206,500.00 | 206,500.00 | 0.49% | 49,504 |
| Sep 4, 2025 | 201,500.00 | 206,500.00 | 199,900.00 | 205,500.00 | 205,500.00 | 1.73% | 91,310 |
| Sep 3, 2025 | 199,100.00 | 203,000.00 | 198,700.00 | 202,000.00 | 202,000.00 | 0.50% | 54,511 |
| Sep 2, 2025 | 200,500.00 | 202,500.00 | 199,500.00 | 201,000.00 | 201,000.00 | 0.25% | 49,219 |
| Sep 1, 2025 | 204,500.00 | 204,500.00 | 199,200.00 | 200,500.00 | 200,500.00 | -2.43% | 73,377 |
| Aug 29, 2025 | 210,000.00 | 210,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | -1.91% | 74,239 |
| Aug 28, 2025 | 204,000.00 | 213,000.00 | 201,500.00 | 209,500.00 | 209,500.00 | 2.44% | 126,425 |
| Aug 27, 2025 | 205,000.00 | 206,000.00 | 199,300.00 | 204,500.00 | 204,500.00 | -0.24% | 104,627 |
| Aug 26, 2025 | 203,500.00 | 205,000.00 | 200,000.00 | 205,000.00 | 205,000.00 | - | 104,539 |
| Aug 25, 2025 | 203,000.00 | 209,500.00 | 201,000.00 | 205,000.00 | 205,000.00 | 2.91% | 114,170 |
| Aug 22, 2025 | 195,800.00 | 199,500.00 | 195,800.00 | 199,200.00 | 199,200.00 | 1.74% | 105,434 |
| Aug 21, 2025 | 195,500.00 | 199,600.00 | 195,400.00 | 195,800.00 | 195,800.00 | -0.05% | 60,355 |
| Aug 20, 2025 | 199,100.00 | 199,100.00 | 190,500.00 | 195,900.00 | 195,900.00 | -3.02% | 167,735 |
| Aug 19, 2025 | 207,500.00 | 207,500.00 | 200,500.00 | 202,000.00 | 202,000.00 | -1.70% | 113,004 |
| Aug 18, 2025 | 209,000.00 | 209,500.00 | 203,000.00 | 205,500.00 | 205,500.00 | -2.38% | 76,878 |
| 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 |