Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea
· Delayed Price · Currency is KRW 415,000
-20,500 (-4.71%)
At close: Mar 9, 2026
Kiwoom Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 395,500.00 | 415,000.00 | 383,000.00 | 415,000.00 | 415,000.00 | -4.71% | 152,230 |
| Mar 6, 2026 | 419,500.00 | 439,000.00 | 413,000.00 | 435,500.00 | 435,500.00 | -1.25% | 168,852 |
| Mar 5, 2026 | 411,000.00 | 454,500.00 | 406,500.00 | 441,000.00 | 441,000.00 | 18.39% | 218,730 |
| Mar 4, 2026 | 408,000.00 | 420,000.00 | 366,500.00 | 372,500.00 | 372,500.00 | -12.25% | 222,112 |
| Mar 3, 2026 | 454,500.00 | 457,000.00 | 422,000.00 | 424,500.00 | 424,500.00 | -8.91% | 179,405 |
| Feb 27, 2026 | 460,000.00 | 478,000.00 | 459,000.00 | 466,000.00 | 466,000.00 | -1.17% | 158,712 |
| Feb 26, 2026 | 470,000.00 | 474,000.00 | 451,500.00 | 471,500.00 | 471,500.00 | 0.86% | 125,317 |
| Feb 25, 2026 | 465,000.00 | 474,500.00 | 455,500.00 | 467,500.00 | 467,500.00 | 2.07% | 144,230 |
| Feb 24, 2026 | 462,500.00 | 471,500.00 | 439,500.00 | 458,000.00 | 458,000.00 | -2.97% | 178,415 |
| Feb 23, 2026 | 498,500.00 | 500,000.00 | 469,000.00 | 472,000.00 | 472,000.00 | -4.74% | 173,724 |
| Feb 20, 2026 | 498,000.00 | 509,000.00 | 481,500.00 | 495,500.00 | 495,500.00 | 1.64% | 205,562 |
| Feb 19, 2026 | 492,000.00 | 517,000.00 | 484,000.00 | 487,500.00 | 487,500.00 | 3.83% | 300,254 |
| Feb 13, 2026 | 456,000.00 | 486,500.00 | 442,500.00 | 469,500.00 | 469,500.00 | 3.76% | 246,799 |
| Feb 12, 2026 | 456,000.00 | 462,500.00 | 444,500.00 | 452,500.00 | 452,500.00 | 1.12% | 166,579 |
| Feb 11, 2026 | 448,000.00 | 453,000.00 | 436,000.00 | 447,500.00 | 447,500.00 | -0.33% | 113,258 |
| Feb 10, 2026 | 448,000.00 | 454,500.00 | 437,000.00 | 449,000.00 | 449,000.00 | 1.24% | 114,812 |
| Feb 9, 2026 | 430,000.00 | 453,000.00 | 428,000.00 | 443,500.00 | 443,500.00 | 9.51% | 176,528 |
| Feb 6, 2026 | 410,000.00 | 417,000.00 | 393,000.00 | 405,000.00 | 405,000.00 | -5.81% | 161,057 |
| Feb 5, 2026 | 435,500.00 | 441,500.00 | 420,000.00 | 430,000.00 | 430,000.00 | -3.15% | 179,609 |
| Feb 4, 2026 | 454,000.00 | 459,500.00 | 440,000.00 | 444,000.00 | 444,000.00 | -2.42% | 178,538 |
| Feb 3, 2026 | 430,500.00 | 469,500.00 | 430,500.00 | 455,000.00 | 455,000.00 | 9.11% | 187,967 |
| Feb 2, 2026 | 434,000.00 | 445,000.00 | 412,500.00 | 417,000.00 | 417,000.00 | -5.98% | 176,167 |
| Jan 30, 2026 | 426,500.00 | 454,500.00 | 422,500.00 | 443,500.00 | 443,500.00 | 4.11% | 221,313 |
| Jan 29, 2026 | 395,500.00 | 434,500.00 | 390,500.00 | 426,000.00 | 426,000.00 | 7.85% | 273,857 |
| Jan 28, 2026 | 393,500.00 | 412,500.00 | 389,000.00 | 395,000.00 | 395,000.00 | 1.15% | 178,995 |
| Jan 27, 2026 | 358,000.00 | 396,000.00 | 351,000.00 | 390,500.00 | 390,500.00 | 8.93% | 244,592 |
| Jan 26, 2026 | 339,500.00 | 364,000.00 | 336,000.00 | 358,500.00 | 358,500.00 | 4.37% | 208,187 |
| Jan 23, 2026 | 334,000.00 | 345,000.00 | 324,500.00 | 343,500.00 | 343,500.00 | 5.21% | 235,054 |
| Jan 22, 2026 | 315,500.00 | 339,500.00 | 315,000.00 | 326,500.00 | 326,500.00 | 5.83% | 208,086 |
| Jan 21, 2026 | 313,500.00 | 316,500.00 | 306,500.00 | 308,500.00 | 308,500.00 | -3.74% | 100,697 |
| Jan 20, 2026 | 319,500.00 | 325,000.00 | 317,000.00 | 320,500.00 | 320,500.00 | -0.31% | 68,817 |
| Jan 19, 2026 | 329,500.00 | 334,000.00 | 320,000.00 | 321,500.00 | 321,500.00 | -2.58% | 103,598 |
| Jan 16, 2026 | 332,500.00 | 332,500.00 | 323,000.00 | 330,000.00 | 330,000.00 | 1.23% | 137,270 |
| Jan 15, 2026 | 321,000.00 | 338,000.00 | 321,000.00 | 326,000.00 | 326,000.00 | 1.09% | 101,535 |
| Jan 14, 2026 | 316,500.00 | 323,000.00 | 312,000.00 | 322,500.00 | 322,500.00 | 1.42% | 79,201 |
| Jan 13, 2026 | 316,500.00 | 324,000.00 | 311,500.00 | 318,000.00 | 318,000.00 | 2.25% | 103,125 |
| Jan 12, 2026 | 323,000.00 | 327,500.00 | 307,000.00 | 311,000.00 | 311,000.00 | -1.27% | 124,909 |
| Jan 9, 2026 | 306,000.00 | 317,750.00 | 305,500.00 | 315,000.00 | 315,000.00 | 2.77% | 107,095 |
| Jan 8, 2026 | 307,000.00 | 312,000.00 | 302,500.00 | 306,500.00 | 306,500.00 | -1.13% | 129,994 |
| Jan 7, 2026 | 317,000.00 | 320,500.00 | 306,000.00 | 310,000.00 | 310,000.00 | -2.82% | 120,593 |
| Jan 6, 2026 | 301,000.00 | 320,000.00 | 297,000.00 | 319,000.00 | 319,000.00 | 6.69% | 177,372 |
| Jan 5, 2026 | 297,000.00 | 308,000.00 | 293,500.00 | 299,000.00 | 299,000.00 | -0.83% | 125,236 |
| Jan 2, 2026 | 289,500.00 | 304,000.00 | 282,000.00 | 301,500.00 | 301,500.00 | 4.15% | 93,343 |
| Dec 30, 2025 | 293,000.00 | 295,000.00 | 287,500.00 | 289,500.00 | 289,500.00 | -2.36% | 48,674 |
| Dec 29, 2025 | 288,500.00 | 298,500.00 | 286,000.00 | 296,500.00 | 296,500.00 | -0.67% | 75,278 |
| Dec 26, 2025 | 301,500.00 | 305,000.00 | 295,000.00 | 298,500.00 | 287,000.00 | -0.50% | 132,820 |
| Dec 24, 2025 | 301,500.00 | 301,500.00 | 297,000.00 | 300,000.00 | 288,442.21 | -0.50% | 83,312 |
| Dec 23, 2025 | 297,000.00 | 303,500.00 | 295,000.00 | 301,500.00 | 289,884.42 | 1.69% | 89,577 |
| Dec 22, 2025 | 298,000.00 | 299,000.00 | 293,000.00 | 296,500.00 | 285,077.05 | - | 70,496 |
| Dec 19, 2025 | 283,000.00 | 296,500.00 | 280,500.00 | 296,500.00 | 285,077.05 | 6.27% | 252,207 |
| Dec 18, 2025 | 273,000.00 | 280,500.00 | 269,500.00 | 279,000.00 | 268,251.26 | 0.90% | 83,730 |
| Dec 17, 2025 | 281,000.00 | 281,500.00 | 271,500.00 | 276,500.00 | 265,847.57 | -1.43% | 77,998 |
| Dec 16, 2025 | 280,500.00 | 285,500.00 | 278,000.00 | 280,500.00 | 269,693.47 | -0.18% | 75,710 |
| Dec 15, 2025 | 284,000.00 | 284,000.00 | 278,000.00 | 281,000.00 | 270,174.20 | -1.92% | 67,475 |
| Dec 12, 2025 | 281,000.00 | 289,500.00 | 279,500.00 | 286,500.00 | 275,462.31 | 3.24% | 82,740 |
| Dec 11, 2025 | 284,500.00 | 287,500.00 | 277,500.00 | 277,500.00 | 266,809.05 | -1.25% | 96,066 |
| Dec 10, 2025 | 285,000.00 | 285,000.00 | 280,500.00 | 281,000.00 | 270,174.20 | -1.40% | 35,694 |
| Dec 9, 2025 | 284,500.00 | 285,250.00 | 282,000.00 | 285,000.00 | 274,020.10 | -0.35% | 46,150 |
| Dec 8, 2025 | 287,500.00 | 292,000.00 | 282,000.00 | 286,000.00 | 274,981.57 | -0.52% | 49,874 |
| Dec 5, 2025 | 279,500.00 | 287,500.00 | 277,000.00 | 287,500.00 | 276,423.79 | 1.95% | 62,006 |
| Dec 4, 2025 | 284,000.00 | 285,250.00 | 279,000.00 | 282,000.00 | 271,135.68 | -1.57% | 73,052 |
| Dec 3, 2025 | 278,000.00 | 291,500.00 | 276,500.00 | 286,500.00 | 275,462.31 | 3.06% | 108,887 |
| Dec 2, 2025 | 271,000.00 | 280,500.00 | 270,000.00 | 278,000.00 | 267,289.78 | 2.77% | 113,038 |
| Dec 1, 2025 | 276,000.00 | 278,000.00 | 265,000.00 | 270,500.00 | 260,078.73 | -0.92% | 86,468 |
| Nov 28, 2025 | 272,000.00 | 278,000.00 | 267,000.00 | 273,000.00 | 262,482.41 | 0.92% | 89,609 |
| Nov 27, 2025 | 274,000.00 | 275,000.00 | 268,500.00 | 270,500.00 | 260,078.73 | -0.92% | 68,228 |
| Nov 26, 2025 | 273,000.00 | 273,500.00 | 268,000.00 | 273,000.00 | 262,482.41 | 1.49% | 66,907 |
| Nov 25, 2025 | 272,500.00 | 273,500.00 | 263,500.00 | 269,000.00 | 258,636.52 | 0.75% | 69,788 |
| Nov 24, 2025 | 268,000.00 | 269,500.00 | 260,000.00 | 267,000.00 | 256,713.57 | 1.91% | 116,348 |
| Nov 21, 2025 | 265,500.00 | 266,500.00 | 258,500.00 | 262,000.00 | 251,906.20 | -5.24% | 157,659 |
| Nov 20, 2025 | 276,500.00 | 279,000.00 | 270,000.00 | 276,500.00 | 265,847.57 | 2.22% | 79,126 |
| Nov 19, 2025 | 278,000.00 | 278,000.00 | 263,000.00 | 270,500.00 | 260,078.73 | -1.28% | 106,003 |
| Nov 18, 2025 | 288,500.00 | 292,000.00 | 271,000.00 | 274,000.00 | 263,443.89 | -6.64% | 156,690 |
| Nov 17, 2025 | 291,500.00 | 293,500.00 | 283,000.00 | 293,500.00 | 282,192.63 | 1.91% | 103,441 |
| Nov 14, 2025 | 300,500.00 | 303,500.00 | 288,000.00 | 288,000.00 | 276,904.52 | -7.84% | 142,763 |
| Nov 13, 2025 | 296,500.00 | 312,500.00 | 295,500.00 | 312,500.00 | 300,460.64 | 4.69% | 149,753 |
| Nov 12, 2025 | 297,000.00 | 304,000.00 | 291,500.00 | 298,500.00 | 287,000.00 | 2.05% | 106,778 |
| Nov 11, 2025 | 303,000.00 | 308,500.00 | 287,000.00 | 292,500.00 | 281,231.16 | -4.10% | 126,643 |
| Nov 10, 2025 | 290,000.00 | 309,500.00 | 288,500.00 | 305,000.00 | 293,249.58 | 8.35% | 156,328 |
| Nov 7, 2025 | 286,000.00 | 292,000.00 | 275,000.00 | 281,500.00 | 270,654.94 | -3.26% | 104,052 |
| Nov 6, 2025 | 296,000.00 | 300,500.00 | 280,000.00 | 291,000.00 | 279,788.94 | 3.01% | 118,394 |
| Nov 5, 2025 | 288,500.00 | 288,500.00 | 271,500.00 | 282,500.00 | 271,616.42 | -2.75% | 158,966 |
| Nov 4, 2025 | 301,000.00 | 302,000.00 | 288,000.00 | 290,500.00 | 279,308.21 | -4.44% | 155,523 |
| Nov 3, 2025 | 297,500.00 | 309,500.00 | 294,000.00 | 304,000.00 | 292,288.11 | 2.36% | 144,849 |
| Oct 31, 2025 | 305,500.00 | 307,500.00 | 294,000.00 | 297,000.00 | 285,557.79 | -0.83% | 189,480 |
| Oct 30, 2025 | 306,500.00 | 322,500.00 | 297,000.00 | 299,500.00 | 287,961.47 | 0.84% | 244,710 |
| Oct 29, 2025 | 301,000.00 | 306,000.00 | 291,000.00 | 297,000.00 | 285,557.79 | -0.50% | 147,535 |
| Oct 28, 2025 | 290,000.00 | 303,000.00 | 285,000.00 | 298,500.00 | 287,000.00 | 1.36% | 194,647 |
| Oct 27, 2025 | 283,500.00 | 296,000.00 | 278,500.00 | 294,500.00 | 283,154.10 | 8.27% | 344,527 |
| Oct 24, 2025 | 269,500.00 | 276,000.00 | 266,000.00 | 272,000.00 | 261,520.94 | 3.82% | 163,432 |
| Oct 23, 2025 | 261,500.00 | 268,000.00 | 257,000.00 | 262,000.00 | 251,906.20 | -2.06% | 125,758 |
| Oct 22, 2025 | 269,500.00 | 269,500.00 | 260,500.00 | 267,500.00 | 257,194.30 | -2.01% | 173,751 |
| Oct 21, 2025 | 281,500.00 | 282,000.00 | 270,500.00 | 273,000.00 | 262,482.41 | -1.80% | 178,473 |
| Oct 20, 2025 | 252,000.00 | 278,000.00 | 248,000.00 | 278,000.00 | 267,289.78 | 12.10% | 234,864 |
| Oct 17, 2025 | 250,500.00 | 253,500.00 | 245,000.00 | 248,000.00 | 238,445.56 | -2.75% | 101,194 |
| Oct 16, 2025 | 255,500.00 | 261,500.00 | 251,000.00 | 255,000.00 | 245,175.88 | 1.19% | 191,664 |
| Oct 15, 2025 | 244,000.00 | 252,500.00 | 243,500.00 | 252,000.00 | 242,291.46 | 3.28% | 147,798 |
| Oct 14, 2025 | 241,500.00 | 252,500.00 | 240,000.00 | 244,000.00 | 234,599.67 | 1.46% | 152,484 |
| Oct 13, 2025 | 246,500.00 | 246,500.00 | 237,500.00 | 240,500.00 | 231,234.51 | -3.99% | 133,362 |
| Oct 10, 2025 | 260,500.00 | 261,000.00 | 249,000.00 | 250,500.00 | 240,849.25 | -0.99% | 131,847 |