Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea · Delayed Price · Currency is KRW 348,500
+26,000 (8.06%)
At close: Jul 3, 2026
Kiwoom Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 329,000.00 | 350,500.00 | 314,500.00 | 350,500.00 | - | 8.68% | 109,234 |
| 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% | 107,856 |
| 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% | 104,634 |
| 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% | 119,411 |
| 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% | 135,322 |
| 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% | 190,630 |
| 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 |
| May 12, 2026 | 469,500.00 | 476,000.00 | 400,500.00 | 420,000.00 | 420,000.00 | -8.50% | 319,002 |
| May 11, 2026 | 465,500.00 | 484,000.00 | 455,500.00 | 459,000.00 | 459,000.00 | 1.44% | 184,857 |
| May 8, 2026 | 453,000.00 | 463,500.00 | 450,000.00 | 452,500.00 | 452,500.00 | -2.90% | 108,584 |
| May 7, 2026 | 471,000.00 | 471,000.00 | 447,000.00 | 466,000.00 | 466,000.00 | -3.82% | 215,193 |
| May 6, 2026 | 463,000.00 | 492,500.00 | 451,500.00 | 484,500.00 | 484,500.00 | 14.67% | 580,954 |
| May 4, 2026 | 406,000.00 | 430,000.00 | 396,000.00 | 422,500.00 | 422,500.00 | 6.16% | 302,421 |
| Apr 30, 2026 | 426,000.00 | 431,000.00 | 396,000.00 | 398,000.00 | 398,000.00 | -6.02% | 339,619 |
| Apr 29, 2026 | 448,000.00 | 448,000.00 | 421,000.00 | 423,500.00 | 423,500.00 | -4.94% | 166,101 |
| Apr 28, 2026 | 452,500.00 | 464,500.00 | 444,500.00 | 445,500.00 | 445,500.00 | -1.66% | 135,760 |
| Apr 27, 2026 | 456,000.00 | 464,000.00 | 442,000.00 | 453,000.00 | 453,000.00 | 0.78% | 129,872 |
| Apr 24, 2026 | 447,500.00 | 459,500.00 | 447,500.00 | 449,500.00 | 449,500.00 | 0.67% | 96,220 |
| Apr 23, 2026 | 461,500.00 | 469,000.00 | 435,500.00 | 446,500.00 | 446,500.00 | 0.56% | 132,691 |
| Apr 22, 2026 | 453,000.00 | 453,000.00 | 437,000.00 | 444,000.00 | 444,000.00 | -1.66% | 128,383 |
| Apr 21, 2026 | 446,000.00 | 454,000.00 | 440,000.00 | 451,500.00 | 451,500.00 | 1.92% | 156,523 |