Skip to main content
Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea flag South Korea · Delayed Price · Currency is KRW
423,500
-22,000 (-4.94%)
Apr 29, 2026, 3:30 PM KST

Kiwoom Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026448,000.00448,000.00421,000.00423,500.00423,500.00-4.94%166,101
Apr 28, 2026452,500.00464,500.00444,500.00445,500.00445,500.00-1.66%135,737
Apr 27, 2026456,000.00464,000.00442,000.00453,000.00453,000.000.78%129,872
Apr 24, 2026447,500.00459,500.00447,500.00449,500.00449,500.000.67%96,220
Apr 23, 2026461,500.00469,000.00435,500.00446,500.00446,500.000.56%132,671
Apr 22, 2026453,000.00453,000.00437,000.00444,000.00444,000.00-1.66%128,383
Apr 21, 2026446,000.00454,000.00440,000.00451,500.00451,500.001.92%156,523
Apr 20, 2026450,000.00452,500.00440,500.00443,000.00443,000.00-1.12%94,296
Apr 17, 2026461,000.00461,500.00446,500.00448,000.00448,000.00-2.50%105,396
Apr 16, 2026472,000.00472,000.00457,000.00459,500.00459,500.00-1.39%146,451
Apr 15, 2026484,000.00489,000.00465,000.00466,000.00466,000.00-2.92%199,195
Apr 14, 2026474,500.00488,500.00460,500.00480,000.00480,000.003.78%263,277
Apr 13, 2026440,500.00472,000.00440,000.00462,500.00462,500.002.10%122,169
Apr 10, 2026451,500.00470,000.00450,000.00453,000.00453,000.001.34%94,291
Apr 9, 2026450,000.00458,000.00444,000.00447,000.00447,000.00-2.72%123,999
Apr 8, 2026442,500.00468,500.00432,500.00459,500.00459,500.0012.21%173,896
Apr 7, 2026420,500.00429,000.00405,000.00409,500.00409,500.00-2.62%78,403
Apr 6, 2026410,000.00429,500.00409,000.00420,500.00420,500.002.06%126,619
Apr 3, 2026414,000.00418,000.00405,500.00412,000.00412,000.001.98%59,564
Apr 2, 2026442,000.00448,000.00398,500.00404,000.00404,000.00-7.66%141,405
Apr 1, 2026439,500.00445,000.00424,000.00437,500.00437,500.006.58%162,841
Mar 31, 2026400,000.00428,500.00398,500.00410,500.00410,500.00-0.12%132,835
Mar 30, 2026407,500.00415,500.00405,000.00411,000.00411,000.00-5.52%114,914
Mar 27, 2026404,000.00438,250.00400,500.00435,000.00435,000.003.94%102,274
Mar 26, 2026429,000.00434,000.00415,000.00418,500.00418,500.00-3.13%62,050
Mar 25, 2026414,000.00438,000.00413,500.00432,000.00432,000.008.00%112,455
Mar 24, 2026432,000.00433,000.00397,000.00400,000.00400,000.00-3.61%183,189
Mar 23, 2026433,000.00436,500.00410,000.00415,000.00415,000.00-9.88%149,478
Mar 20, 2026453,500.00471,500.00452,500.00460,500.00460,500.002.56%191,258
Mar 19, 2026451,000.00453,000.00436,000.00449,000.00449,000.00-4.26%101,615
Mar 18, 2026450,500.00475,000.00448,500.00469,000.00469,000.005.63%108,584
Mar 17, 2026442,000.00453,500.00434,500.00444,000.00444,000.003.26%75,077
Mar 16, 2026422,000.00435,000.00421,500.00430,000.00430,000.000.23%69,939
Mar 13, 2026427,000.00441,500.00420,000.00429,000.00429,000.00-4.67%95,726
Mar 12, 2026446,000.00456,500.00440,000.00450,000.00450,000.00-106,372
Mar 11, 2026440,500.00467,000.00438,000.00450,000.00450,000.005.51%143,509
Mar 10, 2026435,000.00452,000.00421,000.00426,500.00426,500.002.77%143,423
Mar 9, 2026395,500.00415,000.00383,000.00415,000.00415,000.00-4.71%152,230
Mar 6, 2026419,500.00439,000.00413,000.00435,500.00435,500.00-1.25%168,852
Mar 5, 2026411,000.00454,500.00406,500.00441,000.00441,000.0018.39%218,730
Mar 4, 2026408,000.00420,000.00366,500.00372,500.00372,500.00-12.25%222,112
Mar 3, 2026454,500.00457,000.00422,000.00424,500.00424,500.00-8.91%179,405
Feb 27, 2026460,000.00478,000.00459,000.00466,000.00466,000.00-1.17%158,712
Feb 26, 2026470,000.00474,000.00451,500.00471,500.00471,500.000.86%125,317
Feb 25, 2026465,000.00474,500.00455,500.00467,500.00467,500.002.07%144,230
Feb 24, 2026462,500.00471,500.00439,500.00458,000.00458,000.00-2.97%178,415
Feb 23, 2026498,500.00500,000.00469,000.00472,000.00472,000.00-4.74%173,724
Feb 20, 2026498,000.00509,000.00481,500.00495,500.00495,500.001.64%205,562
Feb 19, 2026492,000.00517,000.00484,000.00487,500.00487,500.003.83%300,254
Feb 13, 2026456,000.00486,500.00442,500.00469,500.00469,500.003.76%246,799
Feb 12, 2026456,000.00462,500.00444,500.00452,500.00452,500.001.12%166,579
Feb 11, 2026448,000.00453,000.00436,000.00447,500.00447,500.00-0.33%113,258
Feb 10, 2026448,000.00454,500.00437,000.00449,000.00449,000.001.24%114,812
Feb 9, 2026430,000.00453,000.00428,000.00443,500.00443,500.009.51%176,528
Feb 6, 2026410,000.00417,000.00393,000.00405,000.00405,000.00-5.81%161,057
Feb 5, 2026435,500.00441,500.00420,000.00430,000.00430,000.00-3.15%179,609
Feb 4, 2026454,000.00459,500.00440,000.00444,000.00444,000.00-2.42%178,538
Feb 3, 2026430,500.00469,500.00430,500.00455,000.00455,000.009.11%187,967
Feb 2, 2026434,000.00445,000.00412,500.00417,000.00417,000.00-5.98%176,167
Jan 30, 2026426,500.00454,500.00422,500.00443,500.00443,500.004.11%221,313
Jan 29, 2026395,500.00434,500.00390,500.00426,000.00426,000.007.85%273,857
Jan 28, 2026393,500.00412,500.00389,000.00395,000.00395,000.001.15%178,995
Jan 27, 2026358,000.00396,000.00351,000.00390,500.00390,500.008.93%244,592
Jan 26, 2026339,500.00364,000.00336,000.00358,500.00358,500.004.37%208,187
Jan 23, 2026334,000.00345,000.00324,500.00343,500.00343,500.005.21%235,054
Jan 22, 2026315,500.00339,500.00315,000.00326,500.00326,500.005.83%208,086
Jan 21, 2026313,500.00316,500.00306,500.00308,500.00308,500.00-3.74%100,697
Jan 20, 2026319,500.00325,000.00317,000.00320,500.00320,500.00-0.31%68,817
Jan 19, 2026329,500.00334,000.00320,000.00321,500.00321,500.00-2.58%103,598
Jan 16, 2026332,500.00332,500.00323,000.00330,000.00330,000.001.23%137,270
Jan 15, 2026321,000.00338,000.00321,000.00326,000.00326,000.001.09%101,535
Jan 14, 2026316,500.00323,000.00312,000.00322,500.00322,500.001.42%79,201
Jan 13, 2026316,500.00324,000.00311,500.00318,000.00318,000.002.25%103,125
Jan 12, 2026323,000.00327,500.00307,000.00311,000.00311,000.00-1.27%124,909
Jan 9, 2026306,000.00317,750.00305,500.00315,000.00315,000.002.77%107,095
Jan 8, 2026307,000.00312,000.00302,500.00306,500.00306,500.00-1.13%129,994
Jan 7, 2026317,000.00320,500.00306,000.00310,000.00310,000.00-2.82%120,593
Jan 6, 2026301,000.00320,000.00297,000.00319,000.00319,000.006.69%177,372
Jan 5, 2026297,000.00308,000.00293,500.00299,000.00299,000.00-0.83%125,236
Jan 2, 2026289,500.00304,000.00282,000.00301,500.00301,500.004.15%93,343
Dec 30, 2025293,000.00295,000.00287,500.00289,500.00289,500.00-2.36%48,674
Dec 29, 2025288,500.00298,500.00286,000.00296,500.00296,500.00-0.67%75,278
Dec 26, 2025301,500.00305,000.00295,000.00298,500.00287,000.00-0.50%132,820
Dec 24, 2025301,500.00301,500.00297,000.00300,000.00288,442.21-0.50%83,312
Dec 23, 2025297,000.00303,500.00295,000.00301,500.00289,884.421.69%89,577
Dec 22, 2025298,000.00299,000.00293,000.00296,500.00285,077.05-70,496
Dec 19, 2025283,000.00296,500.00280,500.00296,500.00285,077.056.27%252,207
Dec 18, 2025273,000.00280,500.00269,500.00279,000.00268,251.260.90%83,730
Dec 17, 2025281,000.00281,500.00271,500.00276,500.00265,847.57-1.43%77,998
Dec 16, 2025280,500.00285,500.00278,000.00280,500.00269,693.47-0.18%75,710
Dec 15, 2025284,000.00284,000.00278,000.00281,000.00270,174.20-1.92%67,475
Dec 12, 2025281,000.00289,500.00279,500.00286,500.00275,462.313.24%82,740
Dec 11, 2025284,500.00287,500.00277,500.00277,500.00266,809.05-1.25%96,066
Dec 10, 2025285,000.00285,000.00280,500.00281,000.00270,174.20-1.40%35,694
Dec 9, 2025284,500.00285,250.00282,000.00285,000.00274,020.10-0.35%46,150
Dec 8, 2025287,500.00292,000.00282,000.00286,000.00274,981.57-0.52%49,874
Dec 5, 2025279,500.00287,500.00277,000.00287,500.00276,423.791.95%62,006
Dec 4, 2025284,000.00285,250.00279,000.00282,000.00271,135.68-1.57%73,052
Dec 3, 2025278,000.00291,500.00276,500.00286,500.00275,462.313.06%108,887
Dec 2, 2025271,000.00280,500.00270,000.00278,000.00267,289.782.77%113,038