Kiwoom Securities Co., Ltd. (039490.KS) KSC
412,000.00
+8000(+1.98%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
412,000.00
+8000(+1.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 414,000 | 412,000 | 412,000 | 418,000 | 405,500 | 60,914 |
| April 02, 2026 | 442,000 | 404,000 | 404,000 | 448,000 | 398,500 | 141,405 |
| April 01, 2026 | 439,500 | 437,500 | 437,500 | 445,000 | 424,000 | 166,345 |
| March 31, 2026 | 400,000 | 410,500 | 410,500 | 428,500 | 398,500 | 140,478 |
| March 30, 2026 | 407,500 | 411,000 | 411,000 | 415,500 | 405,000 | 119,978 |
| March 27, 2026 | 404,000 | 435,000 | 435,000 | 438,250 | 400,500 | 102,274 |
| March 26, 2026 | 429,000 | 418,500 | 418,500 | 434,000 | 415,000 | 62,050 |
| March 25, 2026 | 414,000 | 432,000 | 432,000 | 438,000 | 413,500 | 116,995 |
| March 24, 2026 | 432,000 | 400,000 | 400,000 | 433,000 | 397,000 | 183,178 |
| March 23, 2026 | 433,000 | 415,000 | 415,000 | 436,500 | 410,000 | 156,273 |
| March 20, 2026 | 453,500 | 460,500 | 460,500 | 471,500 | 452,500 | 282,638 |
| March 19, 2026 | 451,000 | 449,000 | 449,000 | 453,000 | 436,000 | 103,750 |
| March 18, 2026 | 450,500 | 469,000 | 469,000 | 475,000 | 448,500 | 114,239 |
| March 17, 2026 | 442,000 | 444,000 | 444,000 | 453,500 | 434,500 | 77,811 |
| March 16, 2026 | 422,000 | 430,000 | 430,000 | 435,000 | 421,500 | 72,216 |
| March 13, 2026 | 427,000 | 429,000 | 429,000 | 441,500 | 420,000 | 99,851 |
| March 12, 2026 | 446,000 | 450,000 | 450,000 | 456,500 | 440,000 | 123,729 |
| March 11, 2026 | 440,500 | 450,000 | 450,000 | 467,000 | 438,000 | 143,508 |
| March 10, 2026 | 435,000 | 429,000 | 429,000 | 452,000 | 427,000 | 87,043 |
| March 09, 2026 | 395,500 | 415,000 | 415,000 | 415,000 | 383,000 | 152,222 |
| March 06, 2026 | 419,500 | 435,500 | 435,500 | 439,000 | 413,000 | 168,857 |
| March 05, 2026 | 411,000 | 441,000 | 441,000 | 454,500 | 406,500 | 230,460 |
| March 04, 2026 | 408,000 | 382,500 | 382,500 | 420,000 | 366,500 | 173,820 |
| March 03, 2026 | 454,500 | 424,500 | 424,500 | 457,000 | 422,000 | 184,598 |
| February 27, 2026 | 460,000 | 466,000 | 466,000 | 478,000 | 459,000 | 174,816 |
| February 26, 2026 | 470,000 | 471,500 | 471,500 | 474,000 | 451,500 | 127,439 |
| February 25, 2026 | 465,000 | 467,500 | 467,500 | 474,500 | 455,500 | 144,230 |
| February 24, 2026 | 462,500 | 458,000 | 458,000 | 471,500 | 439,500 | 178,419 |
| February 23, 2026 | 498,500 | 472,000 | 472,000 | 500,000 | 469,000 | 179,711 |
| February 20, 2026 | 498,000 | 495,500 | 0 | 509,000 | 481,500 | 205,584 |
| February 19, 2026 | 492,000 | 487,500 | 0 | 517,000 | 484,000 | 306,036 |
| February 13, 2026 | 456,000 | 469,500 | 0 | 486,500 | 442,500 | 250,433 |
| February 12, 2026 | 456,000 | 452,500 | 0 | 462,500 | 444,500 | 166,579 |
| February 11, 2026 | 448,000 | 447,500 | 0 | 453,000 | 436,000 | 113,258 |
| February 10, 2026 | 448,000 | 449,000 | 0 | 454,500 | 437,000 | 114,813 |
| February 09, 2026 | 430,000 | 443,500 | 0 | 453,000 | 428,000 | 176,528 |
| February 06, 2026 | 410,000 | 405,000 | 0 | 417,000 | 393,000 | 169,710 |
| February 05, 2026 | 435,500 | 430,000 | 0 | 441,500 | 420,000 | 184,289 |
| February 04, 2026 | 454,000 | 444,000 | 0 | 459,500 | 440,000 | 178,538 |
| February 03, 2026 | 430,500 | 455,000 | 0 | 469,500 | 430,500 | 187,967 |
| February 02, 2026 | 434,000 | 417,000 | 0 | 445,000 | 412,500 | 177,867 |
| January 30, 2026 | 426,500 | 443,500 | 0 | 454,500 | 422,500 | 235,009 |
| January 29, 2026 | 395,500 | 426,000 | 0 | 434,500 | 390,500 | 273,857 |
| January 28, 2026 | 393,500 | 395,000 | 0 | 412,500 | 389,000 | 180,995 |
| January 27, 2026 | 358,000 | 390,500 | 0 | 396,000 | 351,000 | 244,592 |
| January 26, 2026 | 339,500 | 358,500 | 0 | 364,000 | 336,000 | 208,187 |
| January 23, 2026 | 334,000 | 343,500 | 0 | 345,000 | 324,500 | 281,614 |
| January 22, 2026 | 315,500 | 326,500 | 0 | 339,500 | 315,000 | 215,854 |
| January 21, 2026 | 313,500 | 308,500 | 0 | 316,500 | 306,500 | 100,697 |
| January 20, 2026 | 319,500 | 320,500 | 0 | 325,000 | 317,000 | 68,817 |
| January 19, 2026 | 329,500 | 321,500 | 0 | 334,000 | 320,000 | 110,551 |
| January 16, 2026 | 332,500 | 330,000 | 0 | 332,500 | 323,000 | 155,200 |
| January 15, 2026 | 321,000 | 326,000 | 0 | 338,000 | 321,000 | 143,092 |
| January 14, 2026 | 316,500 | 322,500 | 0 | 323,000 | 312,000 | 79,201 |
| January 13, 2026 | 316,500 | 318,000 | 0 | 324,000 | 311,500 | 103,125 |
| January 12, 2026 | 323,000 | 311,000 | 0 | 327,500 | 307,000 | 129,268 |
| January 09, 2026 | 306,000 | 315,000 | 0 | 317,750 | 305,500 | 109,495 |
| January 08, 2026 | 307,000 | 306,500 | 0 | 312,000 | 302,500 | 129,994 |
| January 07, 2026 | 317,000 | 310,000 | 0 | 320,500 | 306,000 | 120,593 |
| January 06, 2026 | 301,000 | 319,000 | 0 | 320,000 | 297,000 | 195,645 |