Korea Alcohol Industrial Co., Ltd. (KOSDAQ:017890)
South Korea
· Delayed Price · Currency is KRW 13,700
+60 (0.44%)
At close: Apr 28, 2026
Korea Alcohol Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,700.00 | 13,890.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.44% | 102,648 |
| Apr 27, 2026 | 13,990.00 | 14,040.00 | 13,620.00 | 13,640.00 | 13,640.00 | -1.73% | 102,822 |
| Apr 24, 2026 | 13,850.00 | 14,100.00 | 13,670.00 | 13,880.00 | 13,880.00 | 0.22% | 268,659 |
| Apr 23, 2026 | 13,250.00 | 14,135.00 | 13,100.00 | 13,850.00 | 13,850.00 | 5.89% | 416,109 |
| Apr 22, 2026 | 12,630.00 | 13,120.00 | 12,380.00 | 13,080.00 | 13,080.00 | 3.56% | 259,751 |
| Apr 21, 2026 | 12,390.00 | 12,740.00 | 12,390.00 | 12,630.00 | 12,630.00 | 1.85% | 124,110 |
| Apr 20, 2026 | 12,480.00 | 12,630.00 | 12,290.00 | 12,400.00 | 12,400.00 | -0.56% | 93,034 |
| Apr 17, 2026 | 12,240.00 | 12,640.00 | 12,170.00 | 12,470.00 | 12,470.00 | 1.88% | 157,300 |
| Apr 16, 2026 | 12,020.00 | 12,380.00 | 11,990.00 | 12,240.00 | 12,240.00 | 1.83% | 125,779 |
| Apr 15, 2026 | 12,200.00 | 12,290.00 | 11,900.00 | 12,020.00 | 12,020.00 | -0.91% | 111,832 |
| Apr 14, 2026 | 11,740.00 | 12,290.00 | 11,740.00 | 12,130.00 | 12,130.00 | 3.32% | 163,381 |
| Apr 13, 2026 | 11,830.00 | 12,345.00 | 11,650.00 | 11,740.00 | 11,740.00 | -1.68% | 176,613 |
| Apr 10, 2026 | 11,500.00 | 11,950.00 | 11,420.00 | 11,940.00 | 11,940.00 | 4.55% | 157,501 |
| Apr 9, 2026 | 11,280.00 | 11,820.00 | 11,280.00 | 11,420.00 | 11,420.00 | 1.24% | 186,383 |
| Apr 8, 2026 | 10,450.00 | 11,330.00 | 10,450.00 | 11,280.00 | 11,280.00 | 4.25% | 434,067 |
| Apr 7, 2026 | 10,640.00 | 11,700.00 | 10,570.00 | 10,820.00 | 10,820.00 | 1.60% | 1,980,145 |
| Apr 6, 2026 | 10,770.00 | 11,040.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.19% | 300,523 |
| Apr 3, 2026 | 10,230.00 | 11,380.00 | 10,220.00 | 10,670.00 | 10,670.00 | 5.23% | 1,038,858 |
| Apr 2, 2026 | 10,450.00 | 10,470.00 | 9,980.00 | 10,140.00 | 10,140.00 | -2.31% | 137,701 |
| Apr 1, 2026 | 10,800.00 | 10,840.00 | 10,260.00 | 10,380.00 | 10,380.00 | -1.24% | 190,421 |
| Mar 31, 2026 | 10,880.00 | 10,950.00 | 10,500.00 | 10,510.00 | 10,510.00 | -3.40% | 126,420 |
| Mar 30, 2026 | 11,080.00 | 11,080.00 | 10,860.00 | 10,880.00 | 10,880.00 | -2.86% | 49,344 |
| Mar 27, 2026 | 11,320.00 | 11,360.00 | 11,140.00 | 11,200.00 | 11,200.00 | -2.69% | 65,867 |
| Mar 26, 2026 | 11,390.00 | 11,570.00 | 11,200.00 | 11,510.00 | 11,510.00 | 1.14% | 76,711 |
| Mar 25, 2026 | 11,400.00 | 11,480.00 | 11,290.00 | 11,380.00 | 11,380.00 | -0.09% | 73,228 |
| Mar 24, 2026 | 11,370.00 | 11,500.00 | 11,160.00 | 11,390.00 | 11,390.00 | 0.98% | 96,931 |
| Mar 23, 2026 | 11,600.00 | 11,600.00 | 11,200.00 | 11,280.00 | 11,280.00 | -3.09% | 75,699 |
| Mar 20, 2026 | 11,440.00 | 11,810.00 | 11,370.00 | 11,640.00 | 11,640.00 | 2.83% | 113,334 |
| Mar 19, 2026 | 11,590.00 | 11,590.00 | 11,180.00 | 11,320.00 | 11,320.00 | -2.67% | 113,929 |
| Mar 18, 2026 | 11,450.00 | 11,630.00 | 11,330.00 | 11,630.00 | 11,630.00 | 2.29% | 80,801 |
| Mar 17, 2026 | 11,190.00 | 11,430.00 | 11,090.00 | 11,370.00 | 11,370.00 | 2.90% | 42,096 |
| Mar 16, 2026 | 11,390.00 | 11,390.00 | 10,950.00 | 11,050.00 | 11,050.00 | -2.47% | 144,093 |
| Mar 13, 2026 | 11,530.00 | 11,640.00 | 11,330.00 | 11,330.00 | 11,330.00 | -2.75% | 38,904 |
| Mar 12, 2026 | 11,650.00 | 11,750.00 | 11,470.00 | 11,650.00 | 11,650.00 | - | 69,625 |
| Mar 11, 2026 | 11,360.00 | 11,730.00 | 11,350.00 | 11,650.00 | 11,650.00 | 2.64% | 80,004 |
| Mar 10, 2026 | 11,490.00 | 11,550.00 | 11,260.00 | 11,350.00 | 11,350.00 | 0.35% | 78,523 |
| Mar 9, 2026 | 11,560.00 | 11,560.00 | 11,090.00 | 11,310.00 | 11,310.00 | -3.17% | 93,841 |
| 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 |