Kiwoom Securities Co., Ltd. (039490.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 131,300.00 | 131,300.00 | 126,200.00 | 128,300.00 | 128,300.00 | 81,855 |
| 02 May 2024 | 132,400.00 | 132,500.00 | 126,300.00 | 130,900.00 | 130,900.00 | 61,691 |
| 30 Apr 2024 | 131,000.00 | 134,300.00 | 131,000.00 | 132,400.00 | 132,400.00 | 57,981 |
| 29 Apr 2024 | 134,300.00 | 134,300.00 | 130,300.00 | 132,300.00 | 132,300.00 | 46,313 |
| 26 Apr 2024 | 128,100.00 | 132,500.00 | 128,100.00 | 132,100.00 | 132,100.00 | 59,391 |
| 25 Apr 2024 | 130,100.00 | 132,100.00 | 128,700.00 | 128,700.00 | 128,700.00 | 51,326 |
| 24 Apr 2024 | 132,200.00 | 134,500.00 | 130,200.00 | 130,500.00 | 130,500.00 | 72,062 |
| 23 Apr 2024 | 131,100.00 | 133,500.00 | 129,700.00 | 130,800.00 | 130,800.00 | 62,068 |
| 22 Apr 2024 | 126,000.00 | 131,100.00 | 124,600.00 | 131,000.00 | 131,000.00 | 104,336 |
| 19 Apr 2024 | 122,600.00 | 127,100.00 | 121,800.00 | 123,300.00 | 123,300.00 | 52,135 |
| 18 Apr 2024 | 121,000.00 | 127,000.00 | 120,000.00 | 126,400.00 | 126,400.00 | 76,068 |
| 17 Apr 2024 | 119,300.00 | 120,900.00 | 119,000.00 | 119,100.00 | 119,100.00 | 28,597 |
| 16 Apr 2024 | 123,900.00 | 124,600.00 | 119,200.00 | 119,300.00 | 119,300.00 | 41,353 |
| 15 Apr 2024 | 121,600.00 | 125,000.00 | 119,500.00 | 125,000.00 | 125,000.00 | 54,206 |
| 12 Apr 2024 | 123,000.00 | 123,800.00 | 120,400.00 | 120,500.00 | 120,500.00 | 41,664 |
| 11 Apr 2024 | 121,900.00 | 127,300.00 | 117,600.00 | 123,700.00 | 123,700.00 | 90,316 |
| 09 Apr 2024 | 124,900.00 | 128,500.00 | 124,000.00 | 125,600.00 | 125,600.00 | 55,412 |
| 08 Apr 2024 | 124,000.00 | 125,200.00 | 122,500.00 | 123,100.00 | 123,100.00 | 70,890 |
| 05 Apr 2024 | 121,300.00 | 128,900.00 | 120,900.00 | 124,400.00 | 124,400.00 | 90,813 |
| 04 Apr 2024 | 123,100.00 | 125,400.00 | 121,600.00 | 122,400.00 | 122,400.00 | 94,605 |
| 03 Apr 2024 | 118,100.00 | 122,000.00 | 118,000.00 | 120,800.00 | 120,800.00 | 58,689 |
| 02 Apr 2024 | 118,900.00 | 121,900.00 | 118,000.00 | 119,600.00 | 119,600.00 | 47,626 |
| 01 Apr 2024 | 122,900.00 | 126,100.00 | 119,300.00 | 120,000.00 | 120,000.00 | 82,318 |
| 29 Mar 2024 | 123,300.00 | 123,800.00 | 120,600.00 | 121,700.00 | 121,700.00 | 62,683 |
| 28 Mar 2024 | 125,000.00 | 127,800.00 | 122,600.00 | 123,300.00 | 123,300.00 | 70,713 |
| 27 Mar 2024 | 125,100.00 | 126,400.00 | 122,200.00 | 124,800.00 | 124,800.00 | 103,927 |
| 26 Mar 2024 | 127,600.00 | 128,100.00 | 125,600.00 | 126,200.00 | 126,200.00 | 49,223 |
| 25 Mar 2024 | 131,200.00 | 132,000.00 | 126,100.00 | 126,200.00 | 126,200.00 | 84,629 |
| 22 Mar 2024 | 132,000.00 | 133,800.00 | 131,000.00 | 131,400.00 | 131,400.00 | 37,379 |
| 21 Mar 2024 | 132,200.00 | 134,500.00 | 132,200.00 | 133,800.00 | 133,800.00 | 61,948 |
| 20 Mar 2024 | 133,600.00 | 134,900.00 | 131,300.00 | 131,600.00 | 131,600.00 | 41,680 |
| 19 Mar 2024 | 129,100.00 | 135,700.00 | 128,100.00 | 132,000.00 | 132,000.00 | 61,597 |
| 18 Mar 2024 | 132,600.00 | 132,700.00 | 128,000.00 | 131,000.00 | 131,000.00 | 61,539 |
| 15 Mar 2024 | 133,800.00 | 136,600.00 | 129,600.00 | 131,300.00 | 131,300.00 | 107,076 |
| 14 Mar 2024 | 132,400.00 | 136,500.00 | 124,300.00 | 134,700.00 | 134,700.00 | 246,241 |
| 13 Mar 2024 | 125,000.00 | 134,000.00 | 124,100.00 | 130,900.00 | 130,900.00 | 138,511 |
| 12 Mar 2024 | 124,600.00 | 126,400.00 | 123,600.00 | 124,600.00 | 124,600.00 | 105,524 |
| 11 Mar 2024 | 128,500.00 | 130,000.00 | 123,300.00 | 124,600.00 | 124,600.00 | 146,729 |
| 08 Mar 2024 | 131,400.00 | 133,600.00 | 130,200.00 | 130,800.00 | 130,800.00 | 67,152 |
| 07 Mar 2024 | 129,500.00 | 130,700.00 | 127,400.00 | 130,100.00 | 130,100.00 | 46,544 |
| 06 Mar 2024 | 133,800.00 | 133,800.00 | 128,300.00 | 129,500.00 | 129,500.00 | 104,741 |
| 05 Mar 2024 | 130,100.00 | 135,900.00 | 130,000.00 | 134,800.00 | 134,800.00 | 113,712 |
| 04 Mar 2024 | 127,900.00 | 133,300.00 | 127,800.00 | 132,600.00 | 132,600.00 | 167,046 |
| 29 Feb 2024 | 123,600.00 | 128,600.00 | 122,500.00 | 125,700.00 | 125,700.00 | 60,961 |
| 28 Feb 2024 | 123,400.00 | 125,900.00 | 121,200.00 | 124,900.00 | 124,900.00 | 56,986 |
| 27 Feb 2024 | 121,900.00 | 125,500.00 | 120,400.00 | 123,600.00 | 123,600.00 | 62,283 |
| 26 Feb 2024 | 122,500.00 | 123,900.00 | 114,600.00 | 121,900.00 | 121,900.00 | 170,404 |
| 23 Feb 2024 | 122,700.00 | 127,500.00 | 121,200.00 | 126,400.00 | 126,400.00 | 158,770 |
| 22 Feb 2024 | 122,000.00 | 122,500.00 | 119,900.00 | 121,700.00 | 121,700.00 | 49,379 |
| 21 Feb 2024 | 121,400.00 | 121,800.00 | 120,100.00 | 120,800.00 | 120,800.00 | 79,881 |
| 20 Feb 2024 | 122,000.00 | 122,000.00 | 118,800.00 | 120,300.00 | 120,300.00 | 66,136 |
| 19 Feb 2024 | 119,300.00 | 122,500.00 | 118,000.00 | 121,800.00 | 121,800.00 | 96,571 |
| 16 Feb 2024 | 118,000.00 | 119,600.00 | 115,900.00 | 119,300.00 | 119,300.00 | 94,557 |
| 15 Feb 2024 | 114,800.00 | 119,000.00 | 113,000.00 | 117,700.00 | 117,700.00 | 146,951 |
| 14 Feb 2024 | 113,300.00 | 114,400.00 | 111,300.00 | 112,900.00 | 112,900.00 | 59,241 |
| 13 Feb 2024 | 110,300.00 | 116,200.00 | 110,300.00 | 114,500.00 | 114,500.00 | 142,774 |
| 08 Feb 2024 | 110,000.00 | 112,000.00 | 108,100.00 | 108,900.00 | 108,900.00 | 50,886 |
| 07 Feb 2024 | 108,500.00 | 110,900.00 | 107,300.00 | 110,000.00 | 110,000.00 | 63,438 |
| 06 Feb 2024 | 109,200.00 | 112,000.00 | 106,900.00 | 107,700.00 | 107,700.00 | 68,958 |
| 05 Feb 2024 | 111,000.00 | 111,200.00 | 107,000.00 | 109,400.00 | 109,400.00 | 98,703 |
| 02 Feb 2024 | 107,300.00 | 113,800.00 | 105,500.00 | 112,200.00 | 112,200.00 | 197,312 |
| 01 Feb 2024 | 96,100.00 | 108,200.00 | 96,100.00 | 107,600.00 | 107,600.00 | 300,681 |
| 31 Jan 2024 | 98,000.00 | 99,400.00 | 96,100.00 | 96,700.00 | 96,700.00 | 70,279 |
| 30 Jan 2024 | 97,000.00 | 99,900.00 | 96,100.00 | 98,400.00 | 98,400.00 | 92,991 |
| 29 Jan 2024 | 93,600.00 | 96,200.00 | 92,500.00 | 95,400.00 | 95,400.00 | 46,517 |
| 26 Jan 2024 | 92,200.00 | 93,500.00 | 91,900.00 | 92,800.00 | 92,800.00 | 28,375 |
| 25 Jan 2024 | 92,900.00 | 93,300.00 | 91,700.00 | 93,000.00 | 93,000.00 | 31,134 |
| 24 Jan 2024 | 93,900.00 | 93,900.00 | 92,500.00 | 92,900.00 | 92,900.00 | 25,049 |
| 23 Jan 2024 | 92,600.00 | 93,800.00 | 92,200.00 | 93,500.00 | 93,500.00 | 16,326 |
| 22 Jan 2024 | 92,400.00 | 93,800.00 | 92,200.00 | 92,200.00 | 92,200.00 | 24,554 |
| 19 Jan 2024 | 93,100.00 | 94,400.00 | 92,000.00 | 92,000.00 | 92,000.00 | 29,633 |
| 18 Jan 2024 | 92,800.00 | 92,900.00 | 91,300.00 | 92,800.00 | 92,800.00 | 23,737 |
| 17 Jan 2024 | 93,400.00 | 94,000.00 | 91,900.00 | 92,100.00 | 92,100.00 | 23,971 |
| 16 Jan 2024 | 92,000.00 | 93,700.00 | 91,200.00 | 92,900.00 | 92,900.00 | 32,459 |
| 15 Jan 2024 | 93,600.00 | 93,900.00 | 92,200.00 | 93,100.00 | 93,100.00 | 3,271 |
| 12 Jan 2024 | 93,600.00 | 94,200.00 | 92,300.00 | 92,700.00 | 92,700.00 | 26,392 |
| 11 Jan 2024 | 94,700.00 | 95,700.00 | 93,500.00 | 93,500.00 | 93,500.00 | 34,919 |
| 10 Jan 2024 | 93,700.00 | 95,100.00 | 93,700.00 | 93,700.00 | 93,700.00 | 26,489 |
| 09 Jan 2024 | 94,100.00 | 94,500.00 | 93,200.00 | 93,700.00 | 93,700.00 | 26,701 |
| 08 Jan 2024 | 95,000.00 | 95,000.00 | 92,800.00 | 93,000.00 | 93,000.00 | 26,240 |
| 05 Jan 2024 | 93,800.00 | 95,300.00 | 93,600.00 | 94,400.00 | 94,400.00 | 23,545 |
| 04 Jan 2024 | 94,300.00 | 95,000.00 | 93,500.00 | 94,300.00 | 94,300.00 | 42,839 |
| 03 Jan 2024 | 96,800.00 | 97,800.00 | 94,600.00 | 94,600.00 | 94,600.00 | 82,036 |
| 02 Jan 2024 | 98,300.00 | 99,800.00 | 97,500.00 | 97,800.00 | 97,800.00 | 53,117 |
| 28 Dec 2023 | 99,000.00 | 99,900.00 | 97,700.00 | 99,500.00 | 99,500.00 | 54,553 |
| 27 Dec 2023 | 100,000.00 | 100,000.00 | 95,300.00 | 97,500.00 | 97,500.00 | 77,109 |
| 26 Dec 2023 | 100,000.00 | 102,100.00 | 99,400.00 | 101,000.00 | 101,000.00 | 86,662 |
| 22 Dec 2023 | 102,100.00 | 102,400.00 | 99,000.00 | 99,500.00 | 99,500.00 | 58,163 |
| 21 Dec 2023 | 100,000.00 | 102,000.00 | 99,700.00 | 101,600.00 | 101,600.00 | 56,413 |
| 20 Dec 2023 | 99,800.00 | 101,400.00 | 98,900.00 | 101,200.00 | 101,200.00 | 101,930 |
| 19 Dec 2023 | 98,200.00 | 99,400.00 | 97,700.00 | 98,700.00 | 98,700.00 | 40,792 |
| 18 Dec 2023 | 97,600.00 | 99,200.00 | 97,000.00 | 98,200.00 | 98,200.00 | 55,855 |
| 15 Dec 2023 | 96,700.00 | 99,500.00 | 96,500.00 | 97,800.00 | 97,800.00 | 76,171 |
| 14 Dec 2023 | 96,000.00 | 100,700.00 | 95,200.00 | 96,700.00 | 96,700.00 | 101,808 |
| 13 Dec 2023 | 93,900.00 | 94,700.00 | 93,100.00 | 94,000.00 | 94,000.00 | 42,878 |
| 12 Dec 2023 | 94,600.00 | 95,100.00 | 93,600.00 | 93,800.00 | 93,800.00 | 65,755 |
| 11 Dec 2023 | 93,900.00 | 94,800.00 | 92,700.00 | 93,700.00 | 93,700.00 | 22,785 |
| 08 Dec 2023 | 92,300.00 | 94,500.00 | 91,500.00 | 92,600.00 | 92,600.00 | 58,852 |
| 07 Dec 2023 | 91,200.00 | 92,300.00 | 91,000.00 | 91,500.00 | 91,500.00 | 39,950 |
| 06 Dec 2023 | 93,400.00 | 93,400.00 | 91,900.00 | 92,300.00 | 92,300.00 | 22,555 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.