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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	269,500	272,000	272,000	276,000	266,000	168,847
October 23, 2025	261,500	262,000	262,000	268,000	257,000	129,343
October 22, 2025	269,500	267,500	267,500	269,500	260,500	183,251
October 21, 2025	281,500	273,000	273,000	282,000	270,500	178,473
October 20, 2025	252,000	278,000	278,000	278,000	248,000	241,202
October 17, 2025	250,500	248,000	248,000	253,500	245,000	104,986
October 16, 2025	255,500	255,000	255,000	261,500	251,000	191,664
October 15, 2025	244,000	252,000	252,000	252,500	243,500	147,798
October 14, 2025	241,500	244,000	244,000	252,500	240,000	165,638
October 13, 2025	246,500	240,500	240,500	246,500	237,500	133,362
October 10, 2025	260,500	250,500	250,500	261,000	249,000	131,847
October 02, 2025	247,000	253,000	253,000	261,000	245,000	270,551
October 01, 2025	247,000	243,500	243,500	249,000	243,000	80,574
September 30, 2025	250,500	245,000	245,000	252,000	243,000	121,312
September 29, 2025	255,000	252,000	252,000	262,500	251,000	111,303
September 26, 2025	259,000	251,000	251,000	261,500	247,500	114,682
September 25, 2025	260,500	256,500	256,500	264,500	254,500	100,006
September 24, 2025	270,500	263,500	263,500	274,500	254,000	242,769
September 23, 2025	280,000	276,000	276,000	282,500	275,500	116,803
September 22, 2025	277,000	278,000	278,000	281,500	273,000	107,928
September 19, 2025	278,500	277,500	277,500	281,000	274,500	233,329
September 18, 2025	271,000	277,000	277,000	280,500	265,500	191,146
September 17, 2025	265,500	265,500	265,500	267,000	257,500	166,825
September 16, 2025	268,500	266,500	266,500	271,000	263,500	139,520
September 15, 2025	255,000	267,500	267,500	271,500	255,000	397,399
September 12, 2025	257,000	249,500	249,500	259,000	244,500	170,406
September 11, 2025	247,500	249,500	249,500	253,500	243,000	313,403
September 10, 2025	235,000	249,000	249,000	250,500	230,500	285,785
September 09, 2025	215,500	231,000	231,000	232,000	213,000	265,021
September 08, 2025	207,500	212,500	212,500	215,000	205,500	108,623
September 05, 2025	207,000	206,500	206,500	209,500	205,000	49,504
September 04, 2025	201,500	205,500	205,500	206,500	199,900	85,218
September 03, 2025	199,100	202,000	202,000	203,000	198,700	54,511
September 02, 2025	200,500	201,000	201,000	202,500	199,500	49,219
September 01, 2025	204,500	200,500	200,500	204,500	199,200	73,377
August 29, 2025	210,000	205,500	205,500	210,500	203,500	74,239
August 28, 2025	204,000	209,500	209,500	213,000	201,500	126,425
August 27, 2025	205,000	204,500	204,500	206,000	199,300	104,627
August 26, 2025	203,500	205,000	205,000	205,000	200,000	104,539
August 25, 2025	203,000	205,000	205,000	209,500	201,000	114,170
August 22, 2025	195,800	199,200	199,200	199,500	195,800	105,434
August 21, 2025	195,500	195,800	195,800	199,600	195,400	60,355
August 20, 2025	199,100	195,900	195,900	199,100	190,500	167,735
August 19, 2025	207,500	202,000	202,000	207,500	200,500	113,004
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

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