Kis Wire historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	20,150.01	20,150.01	19,850.01	20,000.01	15,657.59	35,079
2021-11-24	20,350.01	20,500.01	19,700.01	20,100.01	15,735.88	66,873
2021-11-23	19,950.01	20,550.01	19,750.01	20,350.01	15,931.60	138,275
2021-11-22	20,700.01	20,750.01	19,400.01	19,900.01	15,579.30	417,497
2021-11-19	20,800.01	21,050.01	20,250.01	20,650.01	16,166.46	134,362
2021-11-18	20,750.01	21,050.01	20,400.01	20,950.01	16,401.33	90,729
2021-11-17	22,000.01	22,050.01	20,250.01	20,750.01	16,244.75	297,905
2021-11-16	24,200.01	24,200.01	21,650.01	21,800.01	17,066.78	395,619
2021-11-15	24,350.01	24,350.01	23,750.01	24,200.01	18,945.69	34,215
2021-11-12	24,450.01	25,200.01	24,200.01	24,300.01	19,023.97	44,268
2021-11-11	24,300.01	24,750.01	23,700.01	24,450.01	19,141.41	48,472
2021-11-10	25,200.01	25,200.01	23,650.01	24,500.01	19,180.55	68,891
2021-11-09	25,250.01	25,650.01	25,000.01	25,600.01	20,041.72	29,210
2021-11-08	25,800.01	26,000.01	24,100.01	25,100.01	19,650.28	24,147
2021-11-05	26,500.01	26,500.01	25,000.01	25,600.01	20,041.72	52,375
2021-11-04	26,750.01	27,000.01	25,900.01	26,500.01	20,746.31	45,093
2021-11-03	26,900.01	27,050.01	26,450.01	26,850.01	21,020.32	15,386
2021-11-02	26,900.01	27,200.01	26,150.01	27,100.01	21,216.04	27,172
2021-11-01	27,200.01	27,200.01	26,600.01	26,800.01	20,981.17	30,714
2021-10-29	27,700.01	27,700.01	26,900.01	27,450.01	21,490.05	30,342
2021-10-28	27,050.01	28,000.01	26,700.01	28,000.01	21,920.63	23,563
2021-10-27	27,050.01	27,400.01	26,700.01	27,350.01	21,411.76	43,256
2021-10-26	27,750.01	27,800.01	27,000.01	27,300.01	21,372.61	40,777

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.