Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea · Delayed Price · Currency is KRW 298,500
-16,000 (-5.09%)
At close: Jul 24, 2026
Kiwoom Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 310,500.00 | 313,000.00 | 297,000.00 | 297,000.00 | - | -5.56% | 58,228 |
| Jul 23, 2026 | 306,000.00 | 315,500.00 | 304,000.00 | 314,500.00 | 314,500.00 | 3.62% | 92,774 |
| Jul 22, 2026 | 314,500.00 | 320,500.00 | 302,000.00 | 303,500.00 | 303,500.00 | -0.65% | 86,960 |
| Jul 21, 2026 | 304,000.00 | 313,500.00 | 301,000.00 | 305,500.00 | 305,500.00 | -0.49% | 81,799 |
| Jul 20, 2026 | 316,000.00 | 322,500.00 | 301,500.00 | 307,000.00 | 307,000.00 | -4.66% | 53,096 |
| Jul 16, 2026 | 326,500.00 | 329,000.00 | 310,500.00 | 322,000.00 | 322,000.00 | -2.72% | 61,834 |
| Jul 15, 2026 | 322,000.00 | 336,000.00 | 321,000.00 | 331,000.00 | 331,000.00 | 7.47% | 89,411 |
| Jul 14, 2026 | 327,000.00 | 328,000.00 | 304,000.00 | 308,000.00 | 308,000.00 | -4.79% | 126,893 |
| Jul 13, 2026 | 338,500.00 | 357,500.00 | 318,500.00 | 323,500.00 | 323,500.00 | -3.72% | 96,607 |
| Jul 10, 2026 | 324,000.00 | 347,500.00 | 319,500.00 | 336,000.00 | 336,000.00 | 6.67% | 100,429 |
| Jul 9, 2026 | 342,500.00 | 343,000.00 | 301,000.00 | 315,000.00 | 315,000.00 | -5.83% | 138,618 |
| Jul 8, 2026 | 339,000.00 | 363,000.00 | 324,500.00 | 334,500.00 | 334,500.00 | -3.32% | 107,198 |
| Jul 7, 2026 | 353,500.00 | 362,500.00 | 335,500.00 | 346,000.00 | 346,000.00 | -2.95% | 122,092 |
| Jul 6, 2026 | 353,000.00 | 373,500.00 | 349,500.00 | 356,500.00 | 356,500.00 | 2.30% | 146,484 |
| Jul 3, 2026 | 329,000.00 | 356,500.00 | 314,500.00 | 348,500.00 | 348,500.00 | 8.06% | 204,772 |
| Jul 2, 2026 | 339,500.00 | 341,500.00 | 319,500.00 | 322,500.00 | 322,500.00 | -7.19% | 88,971 |
| Jul 1, 2026 | 348,000.00 | 360,000.00 | 341,500.00 | 347,500.00 | 347,500.00 | 1.31% | 107,859 |
| Jun 30, 2026 | 336,000.00 | 355,500.00 | 328,500.00 | 343,000.00 | 343,000.00 | 3.63% | 149,692 |
| Jun 29, 2026 | 309,000.00 | 334,500.00 | 305,500.00 | 331,000.00 | 331,000.00 | 7.99% | 87,301 |
| Jun 26, 2026 | 337,000.00 | 337,000.00 | 297,000.00 | 306,500.00 | 306,500.00 | -9.19% | 125,843 |
| Jun 25, 2026 | 325,000.00 | 348,000.00 | 323,000.00 | 337,500.00 | 337,500.00 | 7.48% | 104,647 |
| Jun 24, 2026 | 319,000.00 | 328,000.00 | 306,000.00 | 314,000.00 | 314,000.00 | -2.33% | 125,358 |
| Jun 23, 2026 | 339,000.00 | 353,500.00 | 320,000.00 | 321,500.00 | 321,500.00 | -4.60% | 119,413 |
| Jun 22, 2026 | 344,000.00 | 344,000.00 | 329,000.00 | 337,000.00 | 337,000.00 | -2.60% | 117,312 |
| Jun 19, 2026 | 354,000.00 | 357,500.00 | 339,500.00 | 346,000.00 | 346,000.00 | -1.28% | 159,065 |
| Jun 18, 2026 | 370,500.00 | 374,500.00 | 344,500.00 | 350,500.00 | 350,500.00 | -5.01% | 140,977 |
| Jun 17, 2026 | 388,000.00 | 388,000.00 | 368,500.00 | 369,000.00 | 369,000.00 | -5.38% | 107,924 |
| Jun 16, 2026 | 373,500.00 | 398,000.00 | 373,000.00 | 390,000.00 | 390,000.00 | 6.12% | 380,365 |
| Jun 15, 2026 | 375,500.00 | 379,000.00 | 364,500.00 | 367,500.00 | 367,500.00 | 1.10% | 108,218 |
| Jun 12, 2026 | 366,500.00 | 375,000.00 | 357,500.00 | 363,500.00 | 363,500.00 | 6.44% | 157,759 |
| Jun 11, 2026 | 331,500.00 | 350,500.00 | 324,000.00 | 341,500.00 | 341,500.00 | -0.29% | 235,137 |
| Jun 10, 2026 | 343,500.00 | 353,000.00 | 329,500.00 | 342,500.00 | 342,500.00 | -4.20% | 138,707 |
| Jun 9, 2026 | 339,500.00 | 360,000.00 | 335,000.00 | 357,500.00 | 357,500.00 | 8.17% | 93,798 |
| Jun 8, 2026 | 331,500.00 | 344,500.00 | 325,000.00 | 330,500.00 | 330,500.00 | -9.20% | 122,007 |
| Jun 5, 2026 | 380,500.00 | 389,500.00 | 361,000.00 | 364,000.00 | 364,000.00 | -2.15% | 123,458 |
| Jun 4, 2026 | 366,000.00 | 377,000.00 | 364,500.00 | 372,000.00 | 372,000.00 | 2.20% | 97,939 |
| Jun 2, 2026 | 384,500.00 | 385,000.00 | 359,500.00 | 364,000.00 | 364,000.00 | -4.46% | 116,169 |
| Jun 1, 2026 | 370,500.00 | 397,500.00 | 368,000.00 | 381,000.00 | 381,000.00 | 2.83% | 171,058 |
| May 29, 2026 | 378,000.00 | 379,000.00 | 359,000.00 | 370,500.00 | 370,500.00 | -0.13% | 145,229 |
| May 28, 2026 | 390,500.00 | 391,000.00 | 357,500.00 | 371,000.00 | 371,000.00 | -5.12% | 218,234 |
| May 27, 2026 | 406,500.00 | 412,500.00 | 390,000.00 | 391,000.00 | 391,000.00 | -2.37% | 98,105 |
| May 26, 2026 | 415,000.00 | 421,000.00 | 400,000.00 | 400,500.00 | 400,500.00 | -1.60% | 95,220 |
| May 22, 2026 | 409,000.00 | 416,000.00 | 395,500.00 | 407,000.00 | 407,000.00 | -0.73% | 163,071 |
| May 21, 2026 | 376,500.00 | 415,500.00 | 374,500.00 | 410,000.00 | 410,000.00 | 12.79% | 190,662 |
| May 20, 2026 | 381,000.00 | 381,000.00 | 353,500.00 | 363,500.00 | 363,500.00 | -3.71% | 132,335 |
| May 19, 2026 | 386,500.00 | 391,500.00 | 371,000.00 | 377,500.00 | 377,500.00 | -3.21% | 98,069 |
| May 18, 2026 | 392,000.00 | 398,000.00 | 368,500.00 | 390,000.00 | 390,000.00 | -1.52% | 109,654 |
| May 15, 2026 | 430,000.00 | 435,500.00 | 388,000.00 | 396,000.00 | 396,000.00 | -5.71% | 184,310 |
| May 14, 2026 | 413,000.00 | 426,000.00 | 412,000.00 | 420,000.00 | 420,000.00 | 2.31% | 201,636 |
| May 13, 2026 | 417,500.00 | 419,500.00 | 404,000.00 | 410,500.00 | 410,500.00 | -2.26% | 130,303 |