Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea · Delayed Price · Currency is KRW 272,000
+10,000 (3.82%)
Last updated: Oct 24, 2025, 12:59 PM KST
Kiwoom Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 261,500.00 | 268,000.00 | 257,000.00 | 262,000.00 | 262,000.00 | -2.06% | 129,343 |
| Oct 22, 2025 | 269,500.00 | 269,500.00 | 260,500.00 | 267,500.00 | 267,500.00 | -2.01% | 183,251 |
| 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% | 241,202 |
| Oct 17, 2025 | 250,500.00 | 253,500.00 | 245,000.00 | 248,000.00 | 248,000.00 | -2.75% | 104,986 |
| 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% | 165,638 |
| 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% | 242,769 |
| Sep 23, 2025 | 280,000.00 | 282,500.00 | 275,500.00 | 276,000.00 | 276,000.00 | -0.72% | 116,803 |
| Sep 22, 2025 | 277,000.00 | 281,500.00 | 273,000.00 | 278,000.00 | 278,000.00 | 0.18% | 107,928 |
| Sep 19, 2025 | 278,500.00 | 281,000.00 | 274,500.00 | 277,500.00 | 277,500.00 | 0.18% | 233,329 |
| Sep 18, 2025 | 271,000.00 | 280,500.00 | 265,500.00 | 277,000.00 | 277,000.00 | 4.33% | 191,146 |
| Sep 17, 2025 | 265,500.00 | 267,000.00 | 257,500.00 | 265,500.00 | 265,500.00 | -0.38% | 166,825 |
| Sep 16, 2025 | 268,500.00 | 271,000.00 | 263,500.00 | 266,500.00 | 266,500.00 | -0.37% | 139,520 |
| Sep 15, 2025 | 255,000.00 | 271,500.00 | 255,000.00 | 267,500.00 | 267,500.00 | 7.21% | 397,399 |
| Sep 12, 2025 | 257,000.00 | 259,000.00 | 244,500.00 | 249,500.00 | 249,500.00 | - | 170,406 |
| Sep 11, 2025 | 247,500.00 | 253,500.00 | 243,000.00 | 249,500.00 | 249,500.00 | 0.20% | 313,403 |
| Sep 10, 2025 | 235,000.00 | 250,500.00 | 230,500.00 | 249,000.00 | 249,000.00 | 7.79% | 285,785 |
| Sep 9, 2025 | 215,500.00 | 232,000.00 | 213,000.00 | 231,000.00 | 231,000.00 | 8.71% | 265,021 |
| Sep 8, 2025 | 207,500.00 | 215,000.00 | 205,500.00 | 212,500.00 | 212,500.00 | 2.91% | 116,365 |
| 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 |