Korea Alcohol Industrial Co., Ltd. (KOSDAQ:017890)
South Korea
· Delayed Price · Currency is KRW 11,680
-50 (-0.43%)
At close: Mar 6, 2026
Korea Alcohol Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,730.00 | 11,980.00 | 11,480.00 | 11,680.00 | 11,680.00 | -0.43% | 144,564 |
| Mar 5, 2026 | 11,620.00 | 12,160.00 | 11,500.00 | 11,730.00 | 11,730.00 | 6.06% | 205,458 |
| Mar 4, 2026 | 12,210.00 | 12,210.00 | 11,060.00 | 11,060.00 | 11,060.00 | -9.42% | 231,214 |
| Mar 3, 2026 | 12,200.00 | 12,830.00 | 12,050.00 | 12,210.00 | 12,210.00 | -1.69% | 198,619 |
| Feb 27, 2026 | 12,650.00 | 12,810.00 | 12,330.00 | 12,420.00 | 12,420.00 | -3.35% | 111,955 |
| Feb 26, 2026 | 12,990.00 | 13,050.00 | 12,650.00 | 12,850.00 | 12,850.00 | 0.31% | 121,449 |
| Feb 25, 2026 | 12,280.00 | 12,910.00 | 12,280.00 | 12,810.00 | 12,810.00 | 4.40% | 168,987 |
| Feb 24, 2026 | 12,360.00 | 12,430.00 | 12,050.00 | 12,270.00 | 12,270.00 | -0.73% | 57,649 |
| Feb 23, 2026 | 12,800.00 | 12,890.00 | 12,290.00 | 12,360.00 | 12,360.00 | -3.13% | 150,719 |
| Feb 20, 2026 | 12,650.00 | 12,870.00 | 12,600.00 | 12,760.00 | 12,760.00 | 0.87% | 87,771 |
| Feb 19, 2026 | 12,320.00 | 12,725.00 | 12,320.00 | 12,650.00 | 12,650.00 | 2.85% | 200,087 |
| Feb 13, 2026 | 12,180.00 | 12,350.00 | 12,050.00 | 12,300.00 | 12,300.00 | 0.82% | 90,650 |
| Feb 12, 2026 | 12,110.00 | 12,420.00 | 12,080.00 | 12,200.00 | 12,200.00 | 0.83% | 137,428 |
| Feb 11, 2026 | 11,920.00 | 12,500.00 | 11,870.00 | 12,100.00 | 12,100.00 | 2.28% | 262,280 |
| Feb 10, 2026 | 11,530.00 | 12,960.00 | 11,510.00 | 11,830.00 | 11,830.00 | 2.60% | 809,042 |
| Feb 9, 2026 | 11,220.00 | 11,680.00 | 11,220.00 | 11,530.00 | 11,530.00 | 3.13% | 90,296 |
| Feb 6, 2026 | 11,430.00 | 11,430.00 | 11,000.00 | 11,180.00 | 11,180.00 | -2.19% | 83,244 |
| Feb 5, 2026 | 11,380.00 | 11,540.00 | 11,200.00 | 11,430.00 | 11,430.00 | 0.53% | 96,894 |
| Feb 4, 2026 | 10,990.00 | 11,395.00 | 10,890.00 | 11,370.00 | 11,370.00 | 3.36% | 110,201 |
| Feb 3, 2026 | 10,990.00 | 11,010.00 | 10,810.00 | 11,000.00 | 11,000.00 | 2.14% | 101,456 |
| Feb 2, 2026 | 11,300.00 | 11,300.00 | 10,760.00 | 10,770.00 | 10,770.00 | -4.35% | 117,297 |
| Jan 30, 2026 | 11,050.00 | 11,330.00 | 10,920.00 | 11,260.00 | 11,260.00 | 1.90% | 276,574 |
| Jan 29, 2026 | 10,580.00 | 11,300.00 | 10,580.00 | 11,050.00 | 11,050.00 | 5.14% | 291,335 |
| Jan 28, 2026 | 10,580.00 | 10,580.00 | 10,410.00 | 10,510.00 | 10,510.00 | 0.10% | 57,764 |
| Jan 27, 2026 | 10,610.00 | 10,630.00 | 10,470.00 | 10,500.00 | 10,500.00 | -1.04% | 36,514 |
| Jan 26, 2026 | 10,420.00 | 10,685.00 | 10,420.00 | 10,610.00 | 10,610.00 | 2.02% | 59,834 |
| Jan 23, 2026 | 10,350.00 | 10,460.00 | 10,310.00 | 10,400.00 | 10,400.00 | 0.68% | 41,132 |
| Jan 22, 2026 | 10,240.00 | 10,400.00 | 10,150.00 | 10,330.00 | 10,330.00 | 0.98% | 65,814 |
| Jan 21, 2026 | 10,100.00 | 10,300.00 | 10,050.00 | 10,230.00 | 10,230.00 | 0.29% | 23,167 |
| Jan 20, 2026 | 10,040.00 | 10,250.00 | 9,980.00 | 10,200.00 | 10,200.00 | 0.79% | 24,642 |
| Jan 19, 2026 | 10,190.00 | 10,190.00 | 10,000.00 | 10,120.00 | 10,120.00 | -0.69% | 21,771 |
| Jan 16, 2026 | 10,280.00 | 10,280.00 | 10,130.00 | 10,190.00 | 10,190.00 | -0.39% | 32,898 |
| Jan 15, 2026 | 10,280.00 | 10,280.00 | 10,090.00 | 10,230.00 | 10,230.00 | 0.20% | 12,431 |
| Jan 14, 2026 | 10,030.00 | 10,300.00 | 10,000.00 | 10,210.00 | 10,210.00 | 1.09% | 22,310 |
| Jan 13, 2026 | 10,120.00 | 10,260.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.59% | 42,552 |
| Jan 12, 2026 | 10,340.00 | 10,480.00 | 10,130.00 | 10,160.00 | 10,160.00 | -1.74% | 50,755 |
| Jan 9, 2026 | 10,580.00 | 10,580.00 | 10,310.00 | 10,340.00 | 10,340.00 | -1.52% | 30,758 |
| Jan 8, 2026 | 10,480.00 | 10,790.00 | 10,380.00 | 10,500.00 | 10,500.00 | 0.19% | 34,838 |
| Jan 7, 2026 | 10,390.00 | 10,480.00 | 10,230.00 | 10,480.00 | 10,480.00 | 0.87% | 39,170 |
| Jan 6, 2026 | 10,460.00 | 10,590.00 | 10,360.00 | 10,390.00 | 10,390.00 | -1.33% | 38,731 |
| Jan 5, 2026 | 10,520.00 | 10,690.00 | 10,400.00 | 10,530.00 | 10,530.00 | 0.19% | 40,054 |
| Jan 2, 2026 | 10,680.00 | 10,740.00 | 10,480.00 | 10,510.00 | 10,510.00 | -0.66% | 32,332 |
| Dec 30, 2025 | 10,520.00 | 10,750.00 | 10,520.00 | 10,580.00 | 10,580.00 | - | 36,874 |
| Dec 29, 2025 | 10,900.00 | 10,900.00 | 10,540.00 | 10,580.00 | 10,580.00 | -2.94% | 41,108 |
| Dec 26, 2025 | 10,870.00 | 11,000.00 | 10,820.00 | 10,900.00 | 10,900.00 | -0.37% | 28,130 |
| Dec 24, 2025 | 11,080.00 | 11,150.00 | 10,890.00 | 10,940.00 | 10,940.00 | -0.64% | 34,012 |
| Dec 23, 2025 | 11,090.00 | 11,240.00 | 11,000.00 | 11,010.00 | 11,010.00 | -0.72% | 58,412 |
| Dec 22, 2025 | 11,000.00 | 11,160.00 | 10,920.00 | 11,090.00 | 11,090.00 | 1.46% | 395,166 |
| Dec 19, 2025 | 11,200.00 | 11,290.00 | 10,810.00 | 10,930.00 | 10,930.00 | -2.41% | 48,826 |
| Dec 18, 2025 | 11,200.00 | 11,270.00 | 11,080.00 | 11,200.00 | 11,200.00 | -0.44% | 19,995 |
| Dec 17, 2025 | 11,200.00 | 11,340.00 | 11,100.00 | 11,250.00 | 11,250.00 | 0.45% | 38,854 |
| Dec 16, 2025 | 11,360.00 | 11,360.00 | 11,160.00 | 11,200.00 | 11,200.00 | -1.41% | 27,279 |
| Dec 15, 2025 | 11,180.00 | 11,430.00 | 11,060.00 | 11,360.00 | 11,360.00 | 1.61% | 38,240 |
| Dec 12, 2025 | 11,200.00 | 11,290.00 | 11,090.00 | 11,180.00 | 11,180.00 | -0.27% | 30,425 |
| Dec 11, 2025 | 11,140.00 | 11,400.00 | 11,140.00 | 11,210.00 | 11,210.00 | 0.72% | 96,793 |
| Dec 10, 2025 | 11,000.00 | 11,150.00 | 10,920.00 | 11,130.00 | 11,130.00 | 1.18% | 46,916 |
| Dec 9, 2025 | 10,830.00 | 11,030.00 | 10,750.00 | 11,000.00 | 11,000.00 | 1.57% | 24,376 |
| Dec 8, 2025 | 10,760.00 | 10,880.00 | 10,730.00 | 10,830.00 | 10,830.00 | 0.19% | 30,592 |
| Dec 5, 2025 | 10,810.00 | 10,940.00 | 10,760.00 | 10,810.00 | 10,810.00 | -0.83% | 21,240 |
| Dec 4, 2025 | 10,930.00 | 10,930.00 | 10,720.00 | 10,900.00 | 10,900.00 | 0.09% | 39,140 |
| Dec 3, 2025 | 10,960.00 | 11,090.00 | 10,890.00 | 10,890.00 | 10,890.00 | -1.00% | 41,237 |
| Dec 2, 2025 | 10,970.00 | 11,130.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.09% | 61,266 |
| Dec 1, 2025 | 10,920.00 | 11,010.00 | 10,750.00 | 11,010.00 | 11,010.00 | 0.92% | 67,436 |
| Nov 28, 2025 | 10,830.00 | 11,020.00 | 10,790.00 | 10,910.00 | 10,910.00 | 0.83% | 92,315 |
| Nov 27, 2025 | 10,600.00 | 10,850.00 | 10,570.00 | 10,820.00 | 10,820.00 | 2.08% | 146,364 |
| Nov 26, 2025 | 10,520.00 | 10,650.00 | 10,470.00 | 10,600.00 | 10,600.00 | 0.76% | 52,812 |
| Nov 25, 2025 | 10,240.00 | 10,540.00 | 10,240.00 | 10,520.00 | 10,520.00 | 3.24% | 49,997 |
| Nov 24, 2025 | 10,280.00 | 10,310.00 | 10,190.00 | 10,190.00 | 10,190.00 | -0.88% | 27,431 |
| Nov 21, 2025 | 10,460.00 | 10,460.00 | 10,220.00 | 10,280.00 | 10,280.00 | -2.74% | 56,399 |
| Nov 20, 2025 | 10,300.00 | 10,670.00 | 10,300.00 | 10,570.00 | 10,570.00 | 3.63% | 91,319 |
| Nov 19, 2025 | 10,210.00 | 10,300.00 | 10,080.00 | 10,200.00 | 10,200.00 | - | 41,118 |
| Nov 18, 2025 | 10,490.00 | 10,550.00 | 10,110.00 | 10,200.00 | 10,200.00 | -3.04% | 67,835 |
| Nov 17, 2025 | 10,410.00 | 10,570.00 | 10,320.00 | 10,520.00 | 10,520.00 | 1.06% | 76,993 |
| Nov 14, 2025 | 10,410.00 | 10,500.00 | 10,260.00 | 10,410.00 | 10,410.00 | -0.67% | 81,795 |
| Nov 13, 2025 | 10,150.00 | 10,650.00 | 10,140.00 | 10,480.00 | 10,480.00 | 3.25% | 266,075 |
| Nov 12, 2025 | 10,030.00 | 10,170.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.50% | 69,176 |
| Nov 11, 2025 | 10,030.00 | 10,170.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.40% | 54,516 |
| Nov 10, 2025 | 9,360.00 | 10,090.00 | 9,360.00 | 10,040.00 | 10,040.00 | 7.73% | 198,384 |
| Nov 7, 2025 | 9,310.00 | 9,430.00 | 9,110.00 | 9,320.00 | 9,320.00 | -0.96% | 78,915 |
| Nov 6, 2025 | 9,300.00 | 9,420.00 | 9,200.00 | 9,410.00 | 9,410.00 | 2.28% | 43,062 |
| Nov 5, 2025 | 9,290.00 | 9,290.00 | 9,060.00 | 9,200.00 | 9,200.00 | -0.54% | 101,038 |
| Nov 4, 2025 | 9,250.00 | 9,360.00 | 9,230.00 | 9,250.00 | 9,250.00 | - | 50,645 |
| Nov 3, 2025 | 9,350.00 | 9,430.00 | 9,210.00 | 9,250.00 | 9,250.00 | -1.07% | 44,821 |
| Oct 31, 2025 | 9,450.00 | 9,570.00 | 9,230.00 | 9,350.00 | 9,350.00 | -1.27% | 79,915 |
| Oct 30, 2025 | 9,760.00 | 9,760.00 | 9,460.00 | 9,470.00 | 9,470.00 | -2.97% | 85,688 |
| Oct 29, 2025 | 9,760.00 | 9,840.00 | 9,740.00 | 9,760.00 | 9,760.00 | -0.41% | 42,300 |
| Oct 28, 2025 | 9,920.00 | 9,920.00 | 9,750.00 | 9,800.00 | 9,800.00 | -0.81% | 39,353 |
| Oct 27, 2025 | 9,800.00 | 9,940.00 | 9,790.00 | 9,880.00 | 9,880.00 | 1.13% | 43,536 |
| Oct 24, 2025 | 9,750.00 | 9,830.00 | 9,680.00 | 9,770.00 | 9,770.00 | 0.51% | 74,498 |
| Oct 23, 2025 | 9,800.00 | 9,920.00 | 9,700.00 | 9,720.00 | 9,720.00 | -0.82% | 46,238 |
| Oct 22, 2025 | 9,750.00 | 9,870.00 | 9,590.00 | 9,800.00 | 9,800.00 | 0.41% | 52,385 |
| Oct 21, 2025 | 9,850.00 | 9,880.00 | 9,680.00 | 9,760.00 | 9,760.00 | -0.81% | 32,012 |
| Oct 20, 2025 | 9,730.00 | 9,850.00 | 9,700.00 | 9,840.00 | 9,840.00 | 1.13% | 33,086 |
| Oct 17, 2025 | 9,750.00 | 9,840.00 | 9,700.00 | 9,730.00 | 9,730.00 | -0.21% | 29,482 |
| Oct 16, 2025 | 9,870.00 | 9,950.00 | 9,700.00 | 9,750.00 | 9,750.00 | -1.02% | 36,898 |
| Oct 15, 2025 | 9,730.00 | 10,040.00 | 9,730.00 | 9,850.00 | 9,850.00 | 1.34% | 46,730 |
| Oct 14, 2025 | 9,740.00 | 9,850.00 | 9,690.00 | 9,720.00 | 9,720.00 | 0.21% | 59,251 |
| Oct 13, 2025 | 9,790.00 | 9,840.00 | 9,630.00 | 9,700.00 | 9,700.00 | -1.32% | 48,595 |
| Oct 10, 2025 | 9,650.00 | 10,020.00 | 9,630.00 | 9,830.00 | 9,830.00 | 2.72% | 204,872 |
| Oct 2, 2025 | 9,340.00 | 9,610.00 | 9,310.00 | 9,570.00 | 9,570.00 | 3.01% | 115,649 |