Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea · Delayed Price · Currency is KRW 280,500
-6,000 (-2.09%)
Last updated: Dec 4, 2025, 11:48 AM KST
Kiwoom Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 284,000.00 | 285,250.00 | 280,000.00 | 281,000.00 | - | -1.92% | 25,524 |
| Dec 3, 2025 | 278,000.00 | 291,500.00 | 276,500.00 | 286,500.00 | 286,500.00 | 3.06% | 108,887 |
| Dec 2, 2025 | 271,000.00 | 280,500.00 | 270,000.00 | 278,000.00 | 278,000.00 | 2.77% | 113,038 |
| Dec 1, 2025 | 276,000.00 | 278,000.00 | 265,000.00 | 270,500.00 | 270,500.00 | -0.92% | 81,372 |
| Nov 28, 2025 | 272,000.00 | 278,000.00 | 267,000.00 | 273,000.00 | 273,000.00 | 0.92% | 89,609 |
| Nov 27, 2025 | 274,000.00 | 275,000.00 | 268,500.00 | 270,500.00 | 270,500.00 | -0.92% | 68,228 |
| Nov 26, 2025 | 273,000.00 | 273,500.00 | 268,000.00 | 273,000.00 | 273,000.00 | 1.49% | 66,907 |
| Nov 25, 2025 | 272,500.00 | 273,500.00 | 263,500.00 | 269,000.00 | 269,000.00 | 0.75% | 69,787 |
| Nov 24, 2025 | 268,000.00 | 269,500.00 | 260,000.00 | 267,000.00 | 267,000.00 | 1.91% | 116,348 |
| Nov 21, 2025 | 265,500.00 | 266,500.00 | 258,500.00 | 262,000.00 | 262,000.00 | -5.24% | 137,126 |
| Nov 20, 2025 | 276,500.00 | 279,000.00 | 270,000.00 | 276,500.00 | 276,500.00 | 2.22% | 79,126 |
| Nov 19, 2025 | 278,000.00 | 278,000.00 | 263,000.00 | 270,500.00 | 270,500.00 | -1.28% | 106,003 |
| Nov 18, 2025 | 288,500.00 | 292,000.00 | 271,000.00 | 274,000.00 | 274,000.00 | -6.64% | 156,690 |
| Nov 17, 2025 | 291,500.00 | 293,500.00 | 283,000.00 | 293,500.00 | 293,500.00 | 1.91% | 103,441 |
| Nov 14, 2025 | 300,500.00 | 303,500.00 | 288,000.00 | 288,000.00 | 288,000.00 | -7.84% | 142,763 |
| Nov 13, 2025 | 296,500.00 | 312,500.00 | 295,500.00 | 312,500.00 | 312,500.00 | 4.69% | 149,753 |
| Nov 12, 2025 | 297,000.00 | 304,000.00 | 291,500.00 | 298,500.00 | 298,500.00 | 2.05% | 106,778 |
| Nov 11, 2025 | 303,000.00 | 308,500.00 | 287,000.00 | 292,500.00 | 292,500.00 | -4.10% | 126,643 |
| Nov 10, 2025 | 290,000.00 | 309,500.00 | 288,500.00 | 305,000.00 | 305,000.00 | 8.35% | 156,328 |
| Nov 7, 2025 | 286,000.00 | 292,000.00 | 275,000.00 | 281,500.00 | 281,500.00 | -3.26% | 104,052 |
| Nov 6, 2025 | 296,000.00 | 300,500.00 | 280,000.00 | 291,000.00 | 291,000.00 | 3.01% | 118,394 |
| Nov 5, 2025 | 288,500.00 | 288,500.00 | 271,500.00 | 282,500.00 | 282,500.00 | -2.75% | 158,966 |
| Nov 4, 2025 | 301,000.00 | 302,000.00 | 288,000.00 | 290,500.00 | 290,500.00 | -4.44% | 155,523 |
| Nov 3, 2025 | 297,500.00 | 309,500.00 | 294,000.00 | 304,000.00 | 304,000.00 | 2.36% | 144,849 |
| Oct 31, 2025 | 305,500.00 | 307,500.00 | 294,000.00 | 297,000.00 | 297,000.00 | -0.83% | 189,480 |
| Oct 30, 2025 | 306,500.00 | 322,500.00 | 297,000.00 | 299,500.00 | 299,500.00 | 0.84% | 244,710 |
| Oct 29, 2025 | 301,000.00 | 306,000.00 | 291,000.00 | 297,000.00 | 297,000.00 | -0.50% | 147,535 |
| Oct 28, 2025 | 290,000.00 | 303,000.00 | 285,000.00 | 298,500.00 | 298,500.00 | 1.36% | 194,647 |
| Oct 27, 2025 | 283,500.00 | 296,000.00 | 278,500.00 | 294,500.00 | 294,500.00 | 8.27% | 344,527 |
| Oct 24, 2025 | 269,500.00 | 276,000.00 | 266,000.00 | 272,000.00 | 272,000.00 | 3.82% | 163,432 |
| Oct 23, 2025 | 261,500.00 | 268,000.00 | 257,000.00 | 262,000.00 | 262,000.00 | -2.06% | 125,758 |
| Oct 22, 2025 | 269,500.00 | 269,500.00 | 260,500.00 | 267,500.00 | 267,500.00 | -2.01% | 173,751 |
| Oct 21, 2025 | 281,500.00 | 282,000.00 | 270,500.00 | 273,000.00 | 273,000.00 | -1.80% | 178,473 |
| Oct 20, 2025 | 252,000.00 | 278,000.00 | 248,000.00 | 278,000.00 | 278,000.00 | 12.10% | 234,864 |
| Oct 17, 2025 | 250,500.00 | 253,500.00 | 245,000.00 | 248,000.00 | 248,000.00 | -2.75% | 101,194 |
| Oct 16, 2025 | 255,500.00 | 261,500.00 | 251,000.00 | 255,000.00 | 255,000.00 | 1.19% | 191,664 |
| Oct 15, 2025 | 244,000.00 | 252,500.00 | 243,500.00 | 252,000.00 | 252,000.00 | 3.28% | 147,798 |
| Oct 14, 2025 | 241,500.00 | 252,500.00 | 240,000.00 | 244,000.00 | 244,000.00 | 1.46% | 152,484 |
| Oct 13, 2025 | 246,500.00 | 246,500.00 | 237,500.00 | 240,500.00 | 240,500.00 | -3.99% | 133,362 |
| Oct 10, 2025 | 260,500.00 | 261,000.00 | 249,000.00 | 250,500.00 | 250,500.00 | -0.99% | 131,847 |
| Oct 2, 2025 | 247,000.00 | 261,000.00 | 245,000.00 | 253,000.00 | 253,000.00 | 3.90% | 270,551 |
| Oct 1, 2025 | 247,000.00 | 249,000.00 | 243,000.00 | 243,500.00 | 243,500.00 | -0.61% | 80,574 |
| Sep 30, 2025 | 250,500.00 | 252,000.00 | 243,000.00 | 245,000.00 | 245,000.00 | -2.78% | 121,312 |
| Sep 29, 2025 | 255,000.00 | 262,500.00 | 251,000.00 | 252,000.00 | 252,000.00 | 0.40% | 118,950 |
| Sep 26, 2025 | 259,000.00 | 261,500.00 | 247,500.00 | 251,000.00 | 251,000.00 | -2.14% | 114,682 |
| Sep 25, 2025 | 260,500.00 | 264,500.00 | 254,500.00 | 256,500.00 | 256,500.00 | -2.66% | 100,006 |
| Sep 24, 2025 | 270,500.00 | 274,500.00 | 254,000.00 | 263,500.00 | 263,500.00 | -4.53% | 240,155 |
| Sep 23, 2025 | 280,000.00 | 282,500.00 | 275,500.00 | 276,000.00 | 276,000.00 | -0.72% | 101,448 |
| Sep 22, 2025 | 277,000.00 | 281,500.00 | 273,000.00 | 278,000.00 | 278,000.00 | 0.18% | 102,681 |
| Sep 19, 2025 | 278,500.00 | 281,000.00 | 274,500.00 | 277,500.00 | 277,500.00 | 0.18% | 186,889 |