Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea · Delayed Price · Currency is KRW 330,000
+4,000 (1.23%)
At close: Jan 16, 2026
Kiwoom Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 332,500.00 | 332,500.00 | 323,000.00 | 328,500.00 | - | 0.77% | 115,706 |
| Jan 15, 2026 | 321,000.00 | 338,000.00 | 321,000.00 | 326,000.00 | 326,000.00 | 1.09% | 101,535 |
| Jan 14, 2026 | 316,500.00 | 323,000.00 | 312,000.00 | 322,500.00 | 322,500.00 | 1.42% | 79,201 |
| Jan 13, 2026 | 316,500.00 | 324,000.00 | 311,500.00 | 318,000.00 | 318,000.00 | 2.25% | 103,125 |
| Jan 12, 2026 | 323,000.00 | 327,500.00 | 307,000.00 | 311,000.00 | 311,000.00 | -1.27% | 124,909 |
| Jan 9, 2026 | 306,000.00 | 317,750.00 | 305,500.00 | 315,000.00 | 315,000.00 | 2.77% | 107,095 |
| Jan 8, 2026 | 307,000.00 | 312,000.00 | 302,500.00 | 306,500.00 | 306,500.00 | -1.13% | 129,994 |
| Jan 7, 2026 | 317,000.00 | 320,500.00 | 306,000.00 | 310,000.00 | 310,000.00 | -2.82% | 120,593 |
| Jan 6, 2026 | 301,000.00 | 320,000.00 | 297,000.00 | 319,000.00 | 319,000.00 | 6.69% | 177,372 |
| Jan 5, 2026 | 297,000.00 | 308,000.00 | 293,500.00 | 299,000.00 | 299,000.00 | -0.83% | 125,236 |
| Jan 2, 2026 | 289,500.00 | 304,000.00 | 282,000.00 | 301,500.00 | 301,500.00 | 4.15% | 93,343 |
| Dec 30, 2025 | 293,000.00 | 295,000.00 | 287,500.00 | 289,500.00 | 289,500.00 | -2.36% | 48,674 |
| Dec 29, 2025 | 288,500.00 | 298,500.00 | 286,000.00 | 296,500.00 | 296,500.00 | -0.67% | 75,278 |
| Dec 26, 2025 | 301,500.00 | 305,000.00 | 295,000.00 | 298,500.00 | 287,000.00 | -0.50% | 132,820 |
| Dec 24, 2025 | 301,500.00 | 301,500.00 | 297,000.00 | 300,000.00 | 288,442.21 | -0.50% | 83,312 |
| Dec 23, 2025 | 297,000.00 | 303,500.00 | 295,000.00 | 301,500.00 | 289,884.42 | 1.69% | 89,577 |
| Dec 22, 2025 | 298,000.00 | 299,000.00 | 293,000.00 | 296,500.00 | 285,077.05 | - | 70,496 |
| Dec 19, 2025 | 283,000.00 | 296,500.00 | 280,500.00 | 296,500.00 | 285,077.05 | 6.27% | 252,207 |
| Dec 18, 2025 | 273,000.00 | 280,500.00 | 269,500.00 | 279,000.00 | 268,251.26 | 0.90% | 83,730 |
| Dec 17, 2025 | 281,000.00 | 281,500.00 | 271,500.00 | 276,500.00 | 265,847.57 | -1.43% | 77,998 |
| Dec 16, 2025 | 280,500.00 | 285,500.00 | 278,000.00 | 280,500.00 | 269,693.47 | -0.18% | 75,710 |
| Dec 15, 2025 | 284,000.00 | 284,000.00 | 278,000.00 | 281,000.00 | 270,174.20 | -1.92% | 67,475 |
| Dec 12, 2025 | 281,000.00 | 289,500.00 | 279,500.00 | 286,500.00 | 275,462.31 | 3.24% | 82,740 |
| Dec 11, 2025 | 284,500.00 | 287,500.00 | 277,500.00 | 277,500.00 | 266,809.05 | -1.25% | 96,066 |
| Dec 10, 2025 | 285,000.00 | 285,000.00 | 280,500.00 | 281,000.00 | 270,174.20 | -1.40% | 35,694 |
| Dec 9, 2025 | 284,500.00 | 285,250.00 | 282,000.00 | 285,000.00 | 274,020.10 | -0.35% | 46,150 |
| Dec 8, 2025 | 287,500.00 | 292,000.00 | 282,000.00 | 286,000.00 | 274,981.57 | -0.52% | 49,874 |
| Dec 5, 2025 | 279,500.00 | 287,500.00 | 277,000.00 | 287,500.00 | 276,423.79 | 1.95% | 62,006 |
| Dec 4, 2025 | 284,000.00 | 285,250.00 | 279,000.00 | 282,000.00 | 271,135.68 | -1.57% | 73,052 |
| Dec 3, 2025 | 278,000.00 | 291,500.00 | 276,500.00 | 286,500.00 | 275,462.31 | 3.06% | 108,887 |
| Dec 2, 2025 | 271,000.00 | 280,500.00 | 270,000.00 | 278,000.00 | 267,289.78 | 2.77% | 113,038 |
| Dec 1, 2025 | 276,000.00 | 278,000.00 | 265,000.00 | 270,500.00 | 260,078.73 | -0.92% | 86,468 |
| Nov 28, 2025 | 272,000.00 | 278,000.00 | 267,000.00 | 273,000.00 | 262,482.41 | 0.92% | 89,609 |
| Nov 27, 2025 | 274,000.00 | 275,000.00 | 268,500.00 | 270,500.00 | 260,078.73 | -0.92% | 68,228 |
| Nov 26, 2025 | 273,000.00 | 273,500.00 | 268,000.00 | 273,000.00 | 262,482.41 | 1.49% | 66,907 |
| Nov 25, 2025 | 272,500.00 | 273,500.00 | 263,500.00 | 269,000.00 | 258,636.52 | 0.75% | 69,788 |
| Nov 24, 2025 | 268,000.00 | 269,500.00 | 260,000.00 | 267,000.00 | 256,713.57 | 1.91% | 116,348 |
| Nov 21, 2025 | 265,500.00 | 266,500.00 | 258,500.00 | 262,000.00 | 251,906.20 | -5.24% | 157,659 |
| Nov 20, 2025 | 276,500.00 | 279,000.00 | 270,000.00 | 276,500.00 | 265,847.57 | 2.22% | 79,126 |
| Nov 19, 2025 | 278,000.00 | 278,000.00 | 263,000.00 | 270,500.00 | 260,078.73 | -1.28% | 106,003 |
| Nov 18, 2025 | 288,500.00 | 292,000.00 | 271,000.00 | 274,000.00 | 263,443.89 | -6.64% | 156,690 |
| Nov 17, 2025 | 291,500.00 | 293,500.00 | 283,000.00 | 293,500.00 | 282,192.63 | 1.91% | 103,441 |
| Nov 14, 2025 | 300,500.00 | 303,500.00 | 288,000.00 | 288,000.00 | 276,904.52 | -7.84% | 142,763 |
| Nov 13, 2025 | 296,500.00 | 312,500.00 | 295,500.00 | 312,500.00 | 300,460.64 | 4.69% | 149,753 |
| Nov 12, 2025 | 297,000.00 | 304,000.00 | 291,500.00 | 298,500.00 | 287,000.00 | 2.05% | 106,778 |
| Nov 11, 2025 | 303,000.00 | 308,500.00 | 287,000.00 | 292,500.00 | 281,231.16 | -4.10% | 126,643 |
| Nov 10, 2025 | 290,000.00 | 309,500.00 | 288,500.00 | 305,000.00 | 293,249.58 | 8.35% | 156,328 |
| Nov 7, 2025 | 286,000.00 | 292,000.00 | 275,000.00 | 281,500.00 | 270,654.94 | -3.26% | 104,052 |
| Nov 6, 2025 | 296,000.00 | 300,500.00 | 280,000.00 | 291,000.00 | 279,788.94 | 3.01% | 118,394 |
| Nov 5, 2025 | 288,500.00 | 288,500.00 | 271,500.00 | 282,500.00 | 271,616.42 | -2.75% | 158,966 |