Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea · Delayed Price · Currency is KRW 407,000
-3,000 (-0.73%)
At close: May 22, 2026
Kiwoom Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 450,000.00 | 452,500.00 | 440,500.00 | 443,000.00 | 443,000.00 | -1.12% | 94,296 |
| Apr 17, 2026 | 461,000.00 | 461,500.00 | 446,500.00 | 448,000.00 | 448,000.00 | -2.50% | 105,396 |
| Apr 16, 2026 | 472,000.00 | 472,000.00 | 457,000.00 | 459,500.00 | 459,500.00 | -1.39% | 146,451 |
| Apr 15, 2026 | 484,000.00 | 489,000.00 | 465,000.00 | 466,000.00 | 466,000.00 | -2.92% | 199,195 |
| Apr 14, 2026 | 474,500.00 | 488,500.00 | 460,500.00 | 480,000.00 | 480,000.00 | 3.78% | 263,277 |
| Apr 13, 2026 | 440,500.00 | 472,000.00 | 440,000.00 | 462,500.00 | 462,500.00 | 2.10% | 122,169 |
| Apr 10, 2026 | 451,500.00 | 470,000.00 | 450,000.00 | 453,000.00 | 453,000.00 | 1.34% | 94,291 |
| Apr 9, 2026 | 450,000.00 | 458,000.00 | 444,000.00 | 447,000.00 | 447,000.00 | -2.72% | 123,999 |
| Apr 8, 2026 | 442,500.00 | 468,500.00 | 432,500.00 | 459,500.00 | 459,500.00 | 12.21% | 173,896 |
| Apr 7, 2026 | 420,500.00 | 429,000.00 | 405,000.00 | 409,500.00 | 409,500.00 | -2.62% | 78,404 |
| Apr 6, 2026 | 410,000.00 | 429,500.00 | 409,000.00 | 420,500.00 | 420,500.00 | 2.06% | 126,619 |
| Apr 3, 2026 | 414,000.00 | 418,000.00 | 405,500.00 | 412,000.00 | 412,000.00 | 1.98% | 59,564 |
| Apr 2, 2026 | 442,000.00 | 448,000.00 | 398,500.00 | 404,000.00 | 404,000.00 | -7.66% | 141,405 |
| Apr 1, 2026 | 439,500.00 | 445,000.00 | 424,000.00 | 437,500.00 | 437,500.00 | 6.58% | 162,841 |
| Mar 31, 2026 | 400,000.00 | 428,500.00 | 398,500.00 | 410,500.00 | 410,500.00 | -0.12% | 132,835 |
| Mar 30, 2026 | 407,500.00 | 415,500.00 | 405,000.00 | 411,000.00 | 411,000.00 | -5.52% | 114,914 |
| Mar 27, 2026 | 404,000.00 | 438,250.00 | 400,500.00 | 435,000.00 | 435,000.00 | 3.94% | 102,274 |
| Mar 26, 2026 | 429,000.00 | 434,000.00 | 415,000.00 | 418,500.00 | 418,500.00 | -3.13% | 62,050 |
| Mar 25, 2026 | 414,000.00 | 438,000.00 | 413,500.00 | 432,000.00 | 432,000.00 | 8.00% | 112,466 |
| Mar 24, 2026 | 432,000.00 | 433,000.00 | 397,000.00 | 400,000.00 | 400,000.00 | -3.61% | 183,189 |
| Mar 23, 2026 | 433,000.00 | 436,500.00 | 410,000.00 | 415,000.00 | 415,000.00 | -9.88% | 149,478 |
| Mar 20, 2026 | 453,500.00 | 471,500.00 | 452,500.00 | 460,500.00 | 460,500.00 | 2.56% | 206,887 |
| Mar 19, 2026 | 451,000.00 | 453,000.00 | 436,000.00 | 449,000.00 | 449,000.00 | -4.26% | 101,615 |
| Mar 18, 2026 | 450,500.00 | 475,000.00 | 448,500.00 | 469,000.00 | 469,000.00 | 5.63% | 108,584 |
| Mar 17, 2026 | 442,000.00 | 453,500.00 | 434,500.00 | 444,000.00 | 444,000.00 | 3.26% | 75,077 |
| Mar 16, 2026 | 422,000.00 | 435,000.00 | 421,500.00 | 430,000.00 | 430,000.00 | 0.23% | 69,939 |
| Mar 13, 2026 | 427,000.00 | 441,500.00 | 420,000.00 | 429,000.00 | 429,000.00 | -4.67% | 95,726 |
| Mar 12, 2026 | 446,000.00 | 456,500.00 | 440,000.00 | 450,000.00 | 450,000.00 | - | 108,296 |