Kiwoom Securities Co., Ltd. - 039490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	209,000	205,500	205,500	209,500	203,000	73,394
August 14, 2025	212,000	210,500	210,500	214,000	207,500	99,524
August 13, 2025	214,500	212,000	212,000	217,500	208,500	96,682
August 12, 2025	202,000	210,500	210,500	217,000	202,000	146,122
August 11, 2025	206,500	203,500	203,500	206,500	200,000	68,425
August 08, 2025	207,000	206,500	206,500	209,500	205,000	83,081
August 07, 2025	212,000	209,500	209,500	213,000	206,000	104,023
August 06, 2025	204,000	209,000	209,000	210,500	203,750	72,825
August 05, 2025	207,000	205,500	205,500	212,000	203,500	127,691
August 04, 2025	198,800	204,000	204,000	205,500	198,100	120,836
August 01, 2025	210,500	200,500	200,500	212,000	199,600	221,831
July 31, 2025	217,500	215,500	215,500	219,500	213,500	117,342
July 30, 2025	224,500	216,500	216,500	227,500	211,000	156,397
July 29, 2025	209,000	215,500	215,500	217,000	207,000	129,318
July 28, 2025	220,000	210,500	210,500	220,500	207,000	187,104
July 25, 2025	218,000	221,500	221,500	224,500	216,500	100,965
July 24, 2025	223,000	220,500	220,500	228,000	217,000	143,934
July 23, 2025	224,000	223,000	223,000	228,500	217,000	147,983
July 22, 2025	228,000	222,500	222,500	229,500	220,000	135,822
July 21, 2025	226,000	225,500	225,500	226,000	220,500	117,122
July 18, 2025	233,000	230,000	230,000	233,000	224,000	111,527
July 17, 2025	231,500	232,000	232,000	234,000	227,000	108,486
July 16, 2025	235,000	232,000	232,000	236,000	229,500	197,781
July 15, 2025	238,000	237,500	237,500	241,000	230,500	154,607
July 14, 2025	236,500	240,000	240,000	240,500	233,500	179,599
July 11, 2025	240,500	238,000	238,000	244,000	236,000	185,450
July 10, 2025	230,000	240,000	240,000	240,500	229,000	190,226
July 09, 2025	230,000	232,500	232,500	236,000	225,500	236,235
July 08, 2025	215,000	227,500	227,500	228,000	214,500	187,714
July 07, 2025	205,000	214,000	214,000	215,500	205,000	190,995
July 04, 2025	221,500	210,500	210,500	224,500	209,000	318,326
July 03, 2025	226,500	223,000	223,000	227,000	219,000	115,005
July 02, 2025	235,000	223,000	223,000	236,500	219,500	203,009
July 01, 2025	230,000	234,500	234,500	241,500	229,000	306,693
June 30, 2025	228,500	229,000	229,000	231,500	223,000	143,366
June 27, 2025	234,500	228,500	228,500	234,500	226,000	171,142
June 26, 2025	234,000	234,500	234,500	236,500	224,500	275,364
June 25, 2025	238,500	236,500	236,500	239,500	230,500	202,772
June 24, 2025	230,000	236,500	236,500	240,000	225,000	303,976
June 23, 2025	211,000	220,000	220,000	221,500	209,000	303,367
June 20, 2025	210,500	213,500	213,500	219,000	202,500	299,779
June 19, 2025	209,500	205,500	205,500	212,000	201,500	162,456
June 18, 2025	208,000	209,500	209,500	216,500	206,500	161,010
June 17, 2025	219,500	210,000	210,000	219,500	207,000	224,937
June 16, 2025	196,000	212,500	212,500	212,500	195,900	274,598
June 13, 2025	198,900	195,000	195,000	206,500	191,200	207,679
June 12, 2025	190,200	197,000	197,000	205,250	188,300	408,140
June 11, 2025	188,100	190,000	190,000	191,300	183,500	225,480
June 10, 2025	195,600	187,500	187,500	195,600	184,800	204,339
June 09, 2025	183,000	191,400	191,400	195,900	182,000	248,685
June 05, 2025	175,600	175,200	175,200	177,800	169,900	166,003
June 04, 2025	165,900	173,000	173,000	176,100	165,500	288,588
June 02, 2025	161,800	162,400	162,400	168,300	160,100	253,315
May 30, 2025	163,300	162,600	162,600	164,700	159,000	260,721
May 29, 2025	151,400	160,400	160,400	161,000	150,500	289,663
May 28, 2025	148,500	150,100	150,100	151,900	148,000	97,432
May 27, 2025	148,000	148,200	148,200	149,500	146,500	45,266
May 26, 2025	147,200	149,100	149,100	149,100	146,900	46,954
May 23, 2025	147,400	147,200	147,200	150,400	147,000	53,896
May 22, 2025	148,100	147,300	147,300	149,900	145,900	61,786

Kiwoom Securities Co., Ltd. (039490.KS) KSC