Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea · Delayed Price · Currency is KRW 266,000
+4,000 (1.53%)
Sep 23, 2026, 3:30 PM KST
Kiwoom Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 264,000.00 | 269,000.00 | 261,500.00 | 266,000.00 | 266,000.00 | 1.53% | 54,052 |
| Sep 22, 2026 | 268,000.00 | 272,500.00 | 259,000.00 | 262,000.00 | 262,000.00 | -0.95% | 73,696 |
| Sep 21, 2026 | 262,000.00 | 264,500.00 | 260,500.00 | 264,500.00 | 264,500.00 | 0.76% | 31,059 |
| Sep 18, 2026 | 267,000.00 | 268,000.00 | 261,500.00 | 262,500.00 | 262,500.00 | -0.19% | 43,809 |
| Sep 17, 2026 | 270,500.00 | 271,000.00 | 262,000.00 | 263,000.00 | 263,000.00 | -1.50% | 89,651 |
| Sep 16, 2026 | 269,000.00 | 269,500.00 | 264,000.00 | 267,000.00 | 267,000.00 | -0.56% | 37,887 |
| Sep 15, 2026 | 274,000.00 | 274,500.00 | 264,500.00 | 268,500.00 | 268,500.00 | -2.72% | 79,470 |
| Sep 14, 2026 | 278,500.00 | 278,500.00 | 272,500.00 | 276,000.00 | 276,000.00 | -0.72% | 46,882 |
| Sep 11, 2026 | 270,000.00 | 279,000.00 | 268,000.00 | 278,000.00 | 278,000.00 | 1.28% | 48,718 |
| Sep 10, 2026 | 271,500.00 | 279,000.00 | 268,500.00 | 274,500.00 | 274,500.00 | 0.37% | 133,856 |
| Sep 9, 2026 | 273,500.00 | 277,000.00 | 271,000.00 | 273,500.00 | 273,500.00 | 0.18% | 42,031 |
| Sep 8, 2026 | 275,000.00 | 279,500.00 | 272,500.00 | 273,000.00 | 273,000.00 | 0.18% | 42,029 |
| Sep 7, 2026 | 273,500.00 | 276,000.00 | 269,000.00 | 272,500.00 | 272,500.00 | 0.74% | 42,664 |
| Sep 4, 2026 | 269,500.00 | 276,000.00 | 268,000.00 | 270,500.00 | 270,500.00 | 0.74% | 44,891 |
| Sep 3, 2026 | 274,000.00 | 275,000.00 | 263,500.00 | 268,500.00 | 268,500.00 | -2.01% | 99,254 |
| Sep 2, 2026 | 275,500.00 | 279,500.00 | 270,000.00 | 274,000.00 | 274,000.00 | -2.84% | 83,416 |
| Sep 1, 2026 | 278,500.00 | 284,500.00 | 273,000.00 | 282,000.00 | 282,000.00 | 1.62% | 58,120 |
| Aug 31, 2026 | 276,500.00 | 281,000.00 | 269,000.00 | 277,500.00 | 277,500.00 | -0.36% | 94,873 |
| Aug 28, 2026 | 277,000.00 | 279,500.00 | 274,500.00 | 278,500.00 | 278,500.00 | -0.36% | 57,387 |
| Aug 27, 2026 | 284,000.00 | 290,000.00 | 274,500.00 | 279,500.00 | 279,500.00 | 0.36% | 64,947 |
| Aug 26, 2026 | 276,000.00 | 279,500.00 | 272,500.00 | 278,500.00 | 278,500.00 | 0.91% | 45,903 |
| Aug 25, 2026 | 264,000.00 | 276,000.00 | 259,000.00 | 276,000.00 | 276,000.00 | 3.18% | 104,452 |
| Aug 24, 2026 | 267,000.00 | 270,000.00 | 262,500.00 | 267,500.00 | 267,500.00 | -0.19% | 69,253 |
| Aug 21, 2026 | 271,500.00 | 275,000.00 | 263,500.00 | 268,000.00 | 268,000.00 | -2.72% | 78,031 |
| Aug 20, 2026 | 269,000.00 | 278,000.00 | 266,500.00 | 275,500.00 | 275,500.00 | 3.77% | 110,087 |
| Aug 19, 2026 | 272,500.00 | 275,500.00 | 261,500.00 | 265,500.00 | 265,500.00 | -6.35% | 303,599 |
| Aug 18, 2026 | 301,500.00 | 302,500.00 | 279,000.00 | 283,500.00 | 283,500.00 | -5.66% | 144,486 |
| Aug 14, 2026 | 300,500.00 | 302,000.00 | 293,500.00 | 300,500.00 | 300,500.00 | 1.18% | 52,239 |
| Aug 13, 2026 | 305,500.00 | 313,000.00 | 294,500.00 | 297,000.00 | 297,000.00 | -0.67% | 97,477 |
| Aug 12, 2026 | 300,000.00 | 306,000.00 | 298,000.00 | 299,000.00 | 299,000.00 | -0.33% | 60,256 |
| Aug 11, 2026 | 295,000.00 | 303,000.00 | 292,500.00 | 300,000.00 | 300,000.00 | 0.84% | 57,237 |
| Aug 10, 2026 | 280,000.00 | 301,500.00 | 278,000.00 | 297,500.00 | 297,500.00 | 7.21% | 104,917 |
| Aug 7, 2026 | 288,000.00 | 291,500.00 | 275,000.00 | 277,500.00 | 277,500.00 | -4.48% | 129,557 |
| Aug 6, 2026 | 289,000.00 | 291,500.00 | 283,000.00 | 290,500.00 | 290,500.00 | -0.68% | 113,348 |
| Aug 5, 2026 | 291,500.00 | 297,000.00 | 287,500.00 | 292,500.00 | 292,500.00 | 2.99% | 125,188 |
| Aug 4, 2026 | 275,000.00 | 284,000.00 | 266,500.00 | 284,000.00 | 284,000.00 | 3.65% | 100,192 |
| Aug 3, 2026 | 284,500.00 | 286,000.00 | 261,000.00 | 274,000.00 | 274,000.00 | -6.64% | 166,588 |
| Jul 31, 2026 | 277,500.00 | 297,000.00 | 273,000.00 | 293,500.00 | 293,500.00 | 13.54% | 126,320 |
| Jul 30, 2026 | 261,000.00 | 274,000.00 | 251,000.00 | 258,500.00 | 258,500.00 | 0.78% | 162,983 |
| Jul 29, 2026 | 274,000.00 | 280,000.00 | 243,000.00 | 256,500.00 | 256,500.00 | -5.70% | 191,059 |
| Jul 28, 2026 | 288,500.00 | 291,000.00 | 264,500.00 | 272,000.00 | 272,000.00 | -9.33% | 164,361 |
| Jul 27, 2026 | 303,500.00 | 305,000.00 | 297,500.00 | 300,000.00 | 300,000.00 | 0.50% | 72,526 |
| Jul 24, 2026 | 310,500.00 | 313,000.00 | 289,500.00 | 298,500.00 | 298,500.00 | -5.09% | 172,396 |
| 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% | 61,839 |
| Jul 15, 2026 | 322,000.00 | 336,000.00 | 321,000.00 | 331,000.00 | 331,000.00 | 7.47% | 89,413 |
| Jul 14, 2026 | 327,000.00 | 328,000.00 | 304,000.00 | 308,000.00 | 308,000.00 | -4.79% | 129,226 |