Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea · Delayed Price · Currency is KRW 199,300
-6,200 (-3.02%)
Nov 3, 2026, 3:30 PM KST
Kiwoom Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 203,000.00 | 203,500.00 | 197,800.00 | 199,300.00 | 199,300.00 | -3.02% | 99,725 |
| Nov 2, 2026 | 216,000.00 | 216,500.00 | 205,000.00 | 205,500.00 | 205,500.00 | -6.38% | 147,540 |
| Oct 30, 2026 | 232,500.00 | 233,500.00 | 211,000.00 | 219,500.00 | 219,500.00 | -7.19% | 114,422 |
| Oct 29, 2026 | 228,500.00 | 237,000.00 | 226,500.00 | 236,500.00 | 236,500.00 | 2.38% | 78,036 |
| Oct 28, 2026 | 219,500.00 | 233,500.00 | 219,500.00 | 231,000.00 | 231,000.00 | 6.94% | 76,052 |
| Oct 27, 2026 | 212,500.00 | 219,000.00 | 212,500.00 | 216,000.00 | 216,000.00 | 2.61% | 54,292 |
| Oct 26, 2026 | 211,500.00 | 215,500.00 | 208,000.00 | 210,500.00 | 210,500.00 | -1.86% | 48,678 |
| Oct 23, 2026 | 213,500.00 | 214,500.00 | 205,000.00 | 214,500.00 | 214,500.00 | -0.92% | 80,655 |
| Oct 22, 2026 | 222,000.00 | 223,500.00 | 215,500.00 | 216,500.00 | 216,500.00 | -3.13% | 48,410 |
| Oct 21, 2026 | 222,500.00 | 224,000.00 | 218,000.00 | 223,500.00 | 223,500.00 | 1.59% | 65,898 |
| Oct 20, 2026 | 229,000.00 | 231,500.00 | 218,000.00 | 220,000.00 | 220,000.00 | -3.72% | 65,663 |
| Oct 19, 2026 | 221,500.00 | 230,500.00 | 216,500.00 | 228,500.00 | 228,500.00 | 2.70% | 51,634 |
| Oct 16, 2026 | 212,500.00 | 225,500.00 | 212,500.00 | 222,500.00 | 222,500.00 | 5.95% | 116,414 |
| Oct 15, 2026 | 223,000.00 | 223,000.00 | 205,000.00 | 210,000.00 | 210,000.00 | -7.08% | 144,450 |
| Oct 14, 2026 | 230,000.00 | 233,500.00 | 221,250.00 | 226,000.00 | 226,000.00 | -1.74% | 84,171 |
| Oct 13, 2026 | 228,000.00 | 230,500.00 | 221,000.00 | 230,000.00 | 230,000.00 | -3.36% | 190,716 |
| Oct 12, 2026 | 242,000.00 | 243,500.00 | 235,000.00 | 238,000.00 | 238,000.00 | -2.06% | 102,912 |
| Oct 8, 2026 | 245,000.00 | 247,000.00 | 240,000.00 | 243,000.00 | 243,000.00 | -1.62% | 123,098 |
| Oct 7, 2026 | 252,000.00 | 254,500.00 | 244,500.00 | 247,000.00 | 247,000.00 | -2.37% | 79,260 |
| Oct 6, 2026 | 260,000.00 | 261,500.00 | 251,000.00 | 253,000.00 | 253,000.00 | -2.50% | 61,121 |
| Oct 2, 2026 | 262,000.00 | 262,000.00 | 254,500.00 | 259,500.00 | 259,500.00 | -1.14% | 59,085 |
| Oct 1, 2026 | 253,000.00 | 264,500.00 | 245,000.00 | 262,500.00 | 262,500.00 | 4.37% | 114,493 |
| Sep 30, 2026 | 255,500.00 | 257,500.00 | 251,000.00 | 251,500.00 | 251,500.00 | -1.57% | 56,030 |
| Sep 29, 2026 | 256,500.00 | 257,000.00 | 249,000.00 | 255,500.00 | 255,500.00 | -0.58% | 75,769 |
| Sep 28, 2026 | 264,500.00 | 265,000.00 | 254,000.00 | 257,000.00 | 257,000.00 | -3.38% | 82,085 |
| Sep 23, 2026 | 264,000.00 | 269,000.00 | 261,500.00 | 266,000.00 | 266,000.00 | 1.53% | 54,264 |
| Sep 22, 2026 | 268,000.00 | 272,500.00 | 259,000.00 | 262,000.00 | 262,000.00 | -0.95% | 74,699 |
| Sep 21, 2026 | 262,000.00 | 264,500.00 | 260,500.00 | 264,500.00 | 264,500.00 | 0.76% | 32,140 |
| Sep 18, 2026 | 267,000.00 | 268,000.00 | 261,500.00 | 262,500.00 | 262,500.00 | -0.19% | 45,419 |
| Sep 17, 2026 | 270,500.00 | 271,000.00 | 262,000.00 | 263,000.00 | 263,000.00 | -1.50% | 90,464 |
| Sep 16, 2026 | 269,000.00 | 269,500.00 | 264,000.00 | 267,000.00 | 267,000.00 | -0.56% | 38,107 |
| 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 |