Korea Alcohol Industrial Co., Ltd. (KOSDAQ:017890)
South Korea
· Delayed Price · Currency is KRW 10,810
-90 (-0.83%)
At close: Dec 5, 2025
Korea Alcohol Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 9,190.00 | 9,290.00 | 9,050.00 | 9,290.00 | 9,290.00 | 1.53% | 41,152 |
| Sep 30, 2025 | 9,010.00 | 9,910.00 | 8,930.00 | 9,150.00 | 9,150.00 | 1.67% | 282,161 |
| Sep 29, 2025 | 8,920.00 | 9,080.00 | 8,880.00 | 9,000.00 | 9,000.00 | 1.47% | 38,165 |
| Sep 26, 2025 | 9,050.00 | 9,080.00 | 8,840.00 | 8,870.00 | 8,870.00 | -2.42% | 52,606 |
| Sep 25, 2025 | 9,120.00 | 9,160.00 | 9,040.00 | 9,090.00 | 9,090.00 | -0.11% | 16,990 |
| Sep 24, 2025 | 9,220.00 | 9,240.00 | 9,080.00 | 9,100.00 | 9,100.00 | -1.30% | 41,952 |
| Sep 23, 2025 | 9,380.00 | 9,380.00 | 9,210.00 | 9,220.00 | 9,220.00 | -0.97% | 56,553 |
| Sep 22, 2025 | 9,390.00 | 9,470.00 | 9,290.00 | 9,310.00 | 9,310.00 | -0.75% | 40,042 |
| Sep 19, 2025 | 9,470.00 | 9,510.00 | 9,340.00 | 9,380.00 | 9,380.00 | -0.95% | 42,787 |
| Sep 18, 2025 | 9,230.00 | 9,530.00 | 9,220.00 | 9,470.00 | 9,470.00 | 2.60% | 48,007 |
| Sep 17, 2025 | 9,370.00 | 9,380.00 | 9,210.00 | 9,230.00 | 9,230.00 | -1.49% | 34,731 |
| Sep 16, 2025 | 9,440.00 | 9,440.00 | 9,270.00 | 9,370.00 | 9,370.00 | - | 45,745 |
| Sep 15, 2025 | 9,470.00 | 9,470.00 | 9,320.00 | 9,370.00 | 9,370.00 | -0.53% | 16,918 |
| Sep 12, 2025 | 9,370.00 | 9,520.00 | 9,360.00 | 9,420.00 | 9,420.00 | 0.64% | 26,078 |
| Sep 11, 2025 | 9,360.00 | 9,400.00 | 9,270.00 | 9,360.00 | 9,360.00 | -0.21% | 21,018 |
| Sep 10, 2025 | 9,270.00 | 9,390.00 | 9,260.00 | 9,380.00 | 9,380.00 | 1.41% | 32,448 |
| Sep 9, 2025 | 9,180.00 | 9,250.00 | 9,140.00 | 9,250.00 | 9,250.00 | 1.09% | 19,492 |
| Sep 8, 2025 | 9,140.00 | 9,200.00 | 9,120.00 | 9,150.00 | 9,150.00 | 0.11% | 11,615 |
| Sep 5, 2025 | 9,160.00 | 9,160.00 | 9,060.00 | 9,140.00 | 9,140.00 | 0.44% | 28,479 |
| Sep 4, 2025 | 9,080.00 | 9,150.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1.11% | 13,893 |
| Sep 3, 2025 | 9,030.00 | 9,090.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.77% | 31,074 |
| Sep 2, 2025 | 9,020.00 | 9,120.00 | 9,020.00 | 9,070.00 | 9,070.00 | 0.11% | 11,402 |
| Sep 1, 2025 | 9,220.00 | 9,220.00 | 9,040.00 | 9,060.00 | 9,060.00 | -1.84% | 38,642 |
| Aug 29, 2025 | 9,370.00 | 9,380.00 | 9,230.00 | 9,230.00 | 9,230.00 | -1.49% | 20,833 |
| Aug 28, 2025 | 9,320.00 | 9,390.00 | 9,260.00 | 9,370.00 | 9,370.00 | 0.64% | 17,326 |
| Aug 27, 2025 | 9,400.00 | 9,410.00 | 9,250.00 | 9,310.00 | 9,310.00 | -0.53% | 21,218 |
| Aug 26, 2025 | 9,410.00 | 9,440.00 | 9,280.00 | 9,360.00 | 9,360.00 | -0.53% | 22,081 |
| Aug 25, 2025 | 9,330.00 | 9,450.00 | 9,290.00 | 9,410.00 | 9,410.00 | 1.62% | 33,031 |
| Aug 22, 2025 | 9,330.00 | 9,420.00 | 9,220.00 | 9,260.00 | 9,260.00 | -0.96% | 30,992 |
| Aug 21, 2025 | 9,390.00 | 9,420.00 | 9,320.00 | 9,350.00 | 9,350.00 | 0.32% | 8,624 |
| Aug 20, 2025 | 9,420.00 | 9,480.00 | 9,250.00 | 9,320.00 | 9,320.00 | -1.27% | 34,467 |
| Aug 19, 2025 | 9,430.00 | 9,490.00 | 9,390.00 | 9,440.00 | 9,440.00 | - | 21,175 |
| Aug 18, 2025 | 9,430.00 | 9,490.00 | 9,350.00 | 9,440.00 | 9,440.00 | 0.11% | 48,302 |
| Aug 14, 2025 | 9,530.00 | 9,600.00 | 9,430.00 | 9,430.00 | 9,430.00 | -1.05% | 31,140 |
| Aug 13, 2025 | 9,620.00 | 9,620.00 | 9,510.00 | 9,530.00 | 9,530.00 | -0.94% | 55,179 |
| Aug 12, 2025 | 9,680.00 | 9,680.00 | 9,570.00 | 9,620.00 | 9,620.00 | -0.21% | 22,715 |
| Aug 11, 2025 | 9,770.00 | 9,770.00 | 9,560.00 | 9,640.00 | 9,640.00 | -1.33% | 36,146 |
| Aug 8, 2025 | 9,720.00 | 9,860.00 | 9,720.00 | 9,770.00 | 9,770.00 | 0.62% | 48,924 |
| Aug 7, 2025 | 9,760.00 | 9,780.00 | 9,660.00 | 9,710.00 | 9,710.00 | -0.41% | 14,553 |
| Aug 6, 2025 | 9,680.00 | 9,750.00 | 9,640.00 | 9,750.00 | 9,750.00 | 0.72% | 13,641 |
| Aug 5, 2025 | 9,580.00 | 9,750.00 | 9,580.00 | 9,680.00 | 9,680.00 | 0.83% | 29,262 |
| Aug 4, 2025 | 9,540.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.37% | 21,237 |
| Aug 1, 2025 | 9,870.00 | 9,870.00 | 9,350.00 | 9,470.00 | 9,470.00 | -4.05% | 56,537 |
| Jul 31, 2025 | 9,890.00 | 9,920.00 | 9,780.00 | 9,870.00 | 9,870.00 | - | 27,758 |
| Jul 30, 2025 | 9,760.00 | 9,930.00 | 9,660.00 | 9,870.00 | 9,870.00 | 1.13% | 44,325 |
| Jul 29, 2025 | 9,730.00 | 9,800.00 | 9,560.00 | 9,760.00 | 9,760.00 | 0.93% | 30,738 |
| Jul 28, 2025 | 9,880.00 | 9,880.00 | 9,580.00 | 9,670.00 | 9,670.00 | -1.53% | 60,955 |
| Jul 25, 2025 | 9,840.00 | 9,890.00 | 9,740.00 | 9,820.00 | 9,820.00 | 0.51% | 23,323 |
| Jul 24, 2025 | 9,990.00 | 10,030.00 | 9,720.00 | 9,770.00 | 9,770.00 | -1.71% | 56,617 |
| Jul 23, 2025 | 10,030.00 | 10,030.00 | 9,830.00 | 9,940.00 | 9,940.00 | - | 37,333 |
| Jul 22, 2025 | 10,000.00 | 10,040.00 | 9,860.00 | 9,940.00 | 9,940.00 | 0.10% | 32,695 |
| Jul 21, 2025 | 10,050.00 | 10,050.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.80% | 34,680 |
| Jul 18, 2025 | 10,150.00 | 10,160.00 | 9,890.00 | 10,010.00 | 10,010.00 | -1.38% | 107,051 |
| Jul 17, 2025 | 10,220.00 | 10,240.00 | 10,080.00 | 10,150.00 | 10,150.00 | -0.68% | 31,946 |
| Jul 16, 2025 | 10,290.00 | 10,310.00 | 10,150.00 | 10,220.00 | 10,220.00 | -0.49% | 37,497 |
| Jul 15, 2025 | 10,410.00 | 10,410.00 | 10,190.00 | 10,270.00 | 10,270.00 | -1.34% | 62,911 |
| Jul 14, 2025 | 10,370.00 | 10,420.00 | 10,250.00 | 10,410.00 | 10,410.00 | 0.39% | 43,634 |
| Jul 11, 2025 | 10,310.00 | 10,440.00 | 10,310.00 | 10,370.00 | 10,370.00 | - | 57,160 |