Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea · Delayed Price · Currency is KRW 463,500
+10,500 (2.32%)
At close: Apr 13, 2026
Kiwoom Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 451,500.00 | 470,000.00 | 450,000.00 | 453,000.00 | 453,000.00 | 1.34% | 94,291 |
| Apr 9, 2026 | 450,000.00 | 458,000.00 | 444,000.00 | 447,000.00 | 447,000.00 | -2.72% | 123,999 |
| Apr 8, 2026 | 442,500.00 | 468,500.00 | 432,500.00 | 459,500.00 | 459,500.00 | 12.21% | 173,896 |
| Apr 7, 2026 | 420,500.00 | 429,000.00 | 405,000.00 | 409,500.00 | 409,500.00 | -2.62% | 78,403 |
| Apr 6, 2026 | 410,000.00 | 429,500.00 | 409,000.00 | 420,500.00 | 420,500.00 | 2.06% | 126,619 |
| Apr 3, 2026 | 414,000.00 | 418,000.00 | 405,500.00 | 412,000.00 | 412,000.00 | 1.98% | 59,564 |
| Apr 2, 2026 | 442,000.00 | 448,000.00 | 398,500.00 | 404,000.00 | 404,000.00 | -7.66% | 141,405 |
| Apr 1, 2026 | 439,500.00 | 445,000.00 | 424,000.00 | 437,500.00 | 437,500.00 | 6.58% | 162,841 |
| Mar 31, 2026 | 400,000.00 | 428,500.00 | 398,500.00 | 410,500.00 | 410,500.00 | -0.12% | 132,835 |
| Mar 30, 2026 | 407,500.00 | 415,500.00 | 405,000.00 | 411,000.00 | 411,000.00 | -5.52% | 114,914 |
| Mar 27, 2026 | 404,000.00 | 438,250.00 | 400,500.00 | 435,000.00 | 435,000.00 | 3.94% | 102,274 |
| Mar 26, 2026 | 429,000.00 | 434,000.00 | 415,000.00 | 418,500.00 | 418,500.00 | -3.13% | 62,050 |
| Mar 25, 2026 | 414,000.00 | 438,000.00 | 413,500.00 | 432,000.00 | 432,000.00 | 8.00% | 112,455 |
| Mar 24, 2026 | 432,000.00 | 433,000.00 | 397,000.00 | 400,000.00 | 400,000.00 | -3.61% | 183,189 |
| Mar 23, 2026 | 433,000.00 | 436,500.00 | 410,000.00 | 415,000.00 | 415,000.00 | -9.88% | 149,478 |
| Mar 20, 2026 | 453,500.00 | 471,500.00 | 452,500.00 | 460,500.00 | 460,500.00 | 2.56% | 191,258 |
| Mar 19, 2026 | 451,000.00 | 453,000.00 | 436,000.00 | 449,000.00 | 449,000.00 | -4.26% | 101,615 |
| Mar 18, 2026 | 450,500.00 | 475,000.00 | 448,500.00 | 469,000.00 | 469,000.00 | 5.63% | 108,584 |
| Mar 17, 2026 | 442,000.00 | 453,500.00 | 434,500.00 | 444,000.00 | 444,000.00 | 3.26% | 75,077 |
| Mar 16, 2026 | 422,000.00 | 435,000.00 | 421,500.00 | 430,000.00 | 430,000.00 | 0.23% | 69,939 |
| Mar 13, 2026 | 427,000.00 | 441,500.00 | 420,000.00 | 429,000.00 | 429,000.00 | -4.67% | 95,726 |
| Mar 12, 2026 | 446,000.00 | 456,500.00 | 440,000.00 | 450,000.00 | 450,000.00 | - | 106,372 |
| Mar 11, 2026 | 440,500.00 | 467,000.00 | 438,000.00 | 450,000.00 | 450,000.00 | 5.51% | 143,509 |
| Mar 10, 2026 | 435,000.00 | 452,000.00 | 421,000.00 | 426,500.00 | 426,500.00 | 2.77% | 143,423 |
| Mar 9, 2026 | 395,500.00 | 415,000.00 | 383,000.00 | 415,000.00 | 415,000.00 | -4.71% | 152,230 |
| Mar 6, 2026 | 419,500.00 | 439,000.00 | 413,000.00 | 435,500.00 | 435,500.00 | -1.25% | 168,852 |
| Mar 5, 2026 | 411,000.00 | 454,500.00 | 406,500.00 | 441,000.00 | 441,000.00 | 18.39% | 218,730 |
| Mar 4, 2026 | 408,000.00 | 420,000.00 | 366,500.00 | 372,500.00 | 372,500.00 | -12.25% | 222,112 |
| Mar 3, 2026 | 454,500.00 | 457,000.00 | 422,000.00 | 424,500.00 | 424,500.00 | -8.91% | 179,405 |
| Feb 27, 2026 | 460,000.00 | 478,000.00 | 459,000.00 | 466,000.00 | 466,000.00 | -1.17% | 158,712 |
| Feb 26, 2026 | 470,000.00 | 474,000.00 | 451,500.00 | 471,500.00 | 471,500.00 | 0.86% | 125,317 |
| Feb 25, 2026 | 465,000.00 | 474,500.00 | 455,500.00 | 467,500.00 | 467,500.00 | 2.07% | 144,230 |
| Feb 24, 2026 | 462,500.00 | 471,500.00 | 439,500.00 | 458,000.00 | 458,000.00 | -2.97% | 178,415 |
| Feb 23, 2026 | 498,500.00 | 500,000.00 | 469,000.00 | 472,000.00 | 472,000.00 | -4.74% | 173,724 |
| Feb 20, 2026 | 498,000.00 | 509,000.00 | 481,500.00 | 495,500.00 | 495,500.00 | 1.64% | 205,562 |
| Feb 19, 2026 | 492,000.00 | 517,000.00 | 484,000.00 | 487,500.00 | 487,500.00 | 3.83% | 300,254 |
| Feb 13, 2026 | 456,000.00 | 486,500.00 | 442,500.00 | 469,500.00 | 469,500.00 | 3.76% | 246,799 |
| Feb 12, 2026 | 456,000.00 | 462,500.00 | 444,500.00 | 452,500.00 | 452,500.00 | 1.12% | 166,579 |
| Feb 11, 2026 | 448,000.00 | 453,000.00 | 436,000.00 | 447,500.00 | 447,500.00 | -0.33% | 113,258 |
| Feb 10, 2026 | 448,000.00 | 454,500.00 | 437,000.00 | 449,000.00 | 449,000.00 | 1.24% | 114,812 |
| Feb 9, 2026 | 430,000.00 | 453,000.00 | 428,000.00 | 443,500.00 | 443,500.00 | 9.51% | 176,528 |
| Feb 6, 2026 | 410,000.00 | 417,000.00 | 393,000.00 | 405,000.00 | 405,000.00 | -5.81% | 161,057 |
| Feb 5, 2026 | 435,500.00 | 441,500.00 | 420,000.00 | 430,000.00 | 430,000.00 | -3.15% | 179,609 |
| Feb 4, 2026 | 454,000.00 | 459,500.00 | 440,000.00 | 444,000.00 | 444,000.00 | -2.42% | 178,538 |
| Feb 3, 2026 | 430,500.00 | 469,500.00 | 430,500.00 | 455,000.00 | 455,000.00 | 9.11% | 187,967 |
| Feb 2, 2026 | 434,000.00 | 445,000.00 | 412,500.00 | 417,000.00 | 417,000.00 | -5.98% | 176,167 |
| Jan 30, 2026 | 426,500.00 | 454,500.00 | 422,500.00 | 443,500.00 | 443,500.00 | 4.11% | 221,313 |
| Jan 29, 2026 | 395,500.00 | 434,500.00 | 390,500.00 | 426,000.00 | 426,000.00 | 7.85% | 273,857 |
| Jan 28, 2026 | 393,500.00 | 412,500.00 | 389,000.00 | 395,000.00 | 395,000.00 | 1.15% | 178,995 |
| Jan 27, 2026 | 358,000.00 | 396,000.00 | 351,000.00 | 390,500.00 | 390,500.00 | 8.93% | 244,592 |