Korea Alcohol Industrial Co., Ltd. 017890
KRX · South Korea · Process Industries
KRW 15,800.00-250.00 (-1.56%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 15,730.00 | -1.99% | KRW 16,050.00 | KRW 16,140.00 | KRW 15,680.00 | 33.63K |
| 2026-10-01 | KRW 16,050.00 | +1.71% | KRW 15,770.00 | KRW 16,090.00 | KRW 15,670.00 | 82.65K |
| 2026-09-30 | KRW 15,780.00 | +1.68% | KRW 15,540.00 | KRW 15,930.00 | KRW 15,540.00 | 84.96K |
| 2026-09-29 | KRW 15,520.00 | -1.34% | KRW 15,620.00 | KRW 15,780.00 | KRW 15,180.00 | 60.44K |
| 2026-09-28 | KRW 15,730.00 | +2.21% | KRW 15,480.00 | KRW 16,420.00 | KRW 15,410.00 | 313.18K |
| 2026-09-23 | KRW 15,390.00 | +6.88% | KRW 14,400.00 | KRW 15,720.00 | KRW 14,370.00 | 247.46K |
| 2026-09-22 | KRW 14,400.00 | +1.77% | KRW 14,290.00 | KRW 14,530.00 | KRW 14,160.00 | 65.11K |
| 2026-09-21 | KRW 14,150.00 | -0.63% | KRW 14,330.00 | KRW 14,330.00 | KRW 14,070.00 | 20.59K |
| 2026-09-18 | KRW 14,240.00 | +0.42% | KRW 14,330.00 | KRW 14,330.00 | KRW 14,120.00 | 16.44K |
| 2026-09-17 | KRW 14,180.00 | +0.35% | KRW 13,960.00 | KRW 14,330.00 | KRW 13,940.00 | 14.73K |
| 2026-09-16 | KRW 14,130.00 | +1.07% | KRW 14,140.00 | KRW 14,200.00 | KRW 13,820.00 | 19.23K |
| 2026-09-15 | KRW 13,980.00 | -2.65% | KRW 14,360.00 | KRW 14,490.00 | KRW 13,660.00 | 30.57K |
| 2026-09-14 | KRW 14,360.00 | -2.25% | KRW 14,690.00 | KRW 14,700.00 | KRW 14,250.00 | 22.75K |
| 2026-09-11 | KRW 14,690.00 | -0.41% | KRW 14,780.00 | KRW 14,970.00 | KRW 14,630.00 | 23.97K |
| 2026-09-10 | KRW 14,750.00 | +0.89% | KRW 14,620.00 | KRW 15,000.00 | KRW 14,500.00 | 68.72K |
| 2026-09-09 | KRW 14,620.00 | +2.60% | KRW 14,250.00 | KRW 14,715.00 | KRW 14,150.00 | 64.94K |
| 2026-09-08 | KRW 14,250.00 | -1.25% | KRW 14,530.00 | KRW 14,630.00 | KRW 14,170.00 | 25.42K |
| 2026-09-07 | KRW 14,430.00 | +0.14% | KRW 14,410.00 | KRW 14,600.00 | KRW 14,380.00 | 31.30K |
| 2026-09-04 | KRW 14,410.00 | +2.34% | KRW 14,080.00 | KRW 14,580.00 | KRW 14,080.00 | 31.37K |
| 2026-09-03 | KRW 14,080.00 | +0.64% | KRW 13,990.00 | KRW 14,340.00 | KRW 13,890.00 | 33.95K |
| 2026-09-02 | KRW 13,990.00 | -2.03% | KRW 14,160.00 | KRW 14,250.00 | KRW 13,870.00 | 44.52K |
| 2026-09-01 | KRW 14,280.00 | -2.33% | KRW 14,570.00 | KRW 14,680.00 | KRW 14,140.00 | 24.17K |
| 2026-08-31 | KRW 14,620.00 | -0.95% | KRW 14,630.00 | KRW 14,970.00 | KRW 14,450.00 | 76.13K |
| 2026-08-28 | KRW 14,760.00 | +3.65% | KRW 14,150.00 | KRW 14,800.00 | KRW 14,090.00 | 129.75K |
| 2026-08-27 | KRW 14,240.00 | +0.64% | KRW 14,150.00 | KRW 14,350.00 | KRW 13,900.00 | 52.13K |
| 2026-08-26 | KRW 14,150.00 | +2.24% | KRW 13,900.00 | KRW 14,190.00 | KRW 13,720.00 | 25.27K |
| 2026-08-25 | KRW 13,840.00 | +3.59% | KRW 13,480.00 | KRW 14,090.00 | KRW 13,310.00 | 62.64K |
| 2026-08-24 | KRW 13,360.00 | +2.38% | KRW 13,080.00 | KRW 13,490.00 | KRW 13,050.00 | 23.92K |
| 2026-08-21 | KRW 13,050.00 | -2.32% | KRW 13,550.00 | KRW 13,550.00 | KRW 13,010.00 | 33.81K |
| 2026-08-20 | KRW 13,360.00 | -2.05% | KRW 13,700.00 | KRW 13,920.00 | KRW 13,320.00 | 46.21K |
| 2026-08-19 | KRW 13,640.00 | -1.94% | KRW 13,890.00 | KRW 13,900.00 | KRW 13,520.00 | 44.55K |
| 2026-08-18 | KRW 13,910.00 | -4.00% | KRW 14,630.00 | KRW 14,630.00 | KRW 13,830.00 | 58.89K |
| 2026-08-14 | KRW 14,490.00 | +2.55% | KRW 14,440.00 | KRW 14,880.00 | KRW 14,210.00 | 129.21K |
| 2026-08-13 | KRW 14,130.00 | -0.14% | KRW 14,150.00 | KRW 14,520.00 | KRW 13,920.00 | 188.26K |
| 2026-08-12 | KRW 14,150.00 | -8.12% | KRW 15,300.00 | KRW 15,380.00 | KRW 13,900.00 | 241.88K |
| 2026-08-11 | KRW 15,400.00 | +6.13% | KRW 14,550.00 | KRW 16,265.00 | KRW 14,550.00 | 601.22K |
| 2026-08-10 | KRW 14,510.00 | +2.98% | KRW 14,240.00 | KRW 14,530.00 | KRW 13,970.00 | 111.67K |
| 2026-08-07 | KRW 14,090.00 | +3.76% | KRW 13,690.00 | KRW 14,140.00 | KRW 13,580.00 | 89.03K |
| 2026-08-06 | KRW 13,580.00 | +0.74% | KRW 13,540.00 | KRW 13,650.00 | KRW 13,280.00 | 57.64K |
| 2026-08-05 | KRW 13,480.00 | +2.90% | KRW 13,220.00 | KRW 13,540.00 | KRW 13,170.00 | 48.98K |
| 2026-08-04 | KRW 13,100.00 | -0.83% | KRW 13,110.00 | KRW 13,350.00 | KRW 13,040.00 | 34.85K |
| 2026-08-03 | KRW 13,210.00 | -2.00% | KRW 13,480.00 | KRW 13,570.00 | KRW 13,040.00 | 39.48K |
| 2026-07-31 | KRW 13,480.00 | +3.77% | KRW 13,380.00 | KRW 13,480.00 | KRW 13,040.00 | 73.89K |
| 2026-07-30 | KRW 12,990.00 | +4.17% | KRW 12,470.00 | KRW 13,300.00 | KRW 12,410.00 | 51.50K |
| 2026-07-29 | KRW 12,470.00 | -4.95% | KRW 13,300.00 | KRW 13,520.00 | KRW 12,100.00 | 77.19K |
| 2026-07-28 | KRW 13,120.00 | -4.02% | KRW 13,670.00 | KRW 13,670.00 | KRW 13,000.00 | 81.59K |
| 2026-07-27 | KRW 13,670.00 | +0.51% | KRW 13,670.00 | KRW 14,130.00 | KRW 13,630.00 | 69.69K |
| 2026-07-24 | KRW 13,600.00 | +0.15% | KRW 13,500.00 | KRW 13,980.00 | KRW 13,480.00 | 54.15K |
| 2026-07-23 | KRW 13,580.00 | +3.19% | KRW 13,170.00 | KRW 13,600.00 | KRW 13,170.00 | 56.85K |
| 2026-07-22 | KRW 13,160.00 | -0.08% | KRW 13,400.00 | KRW 13,900.00 | KRW 13,100.00 | 78.93K |
| 2026-07-21 | KRW 13,170.00 | +1.15% | KRW 13,020.00 | KRW 13,290.00 | KRW 12,800.00 | 36.51K |
| 2026-07-20 | KRW 13,020.00 | -3.70% | KRW 13,400.00 | KRW 13,600.00 | KRW 12,890.00 | 57.80K |
| 2026-07-16 | KRW 13,520.00 | -6.37% | KRW 14,500.00 | KRW 14,500.00 | KRW 13,440.00 | 90.77K |
| 2026-07-15 | KRW 14,440.00 | +3.96% | KRW 13,920.00 | KRW 14,550.00 | KRW 13,920.00 | 182.28K |
| 2026-07-14 | KRW 13,890.00 | -1.07% | KRW 14,040.00 | KRW 14,500.00 | KRW 13,880.00 | 193.30K |
| 2026-07-13 | KRW 14,040.00 | +4.78% | KRW 13,450.00 | KRW 14,170.00 | KRW 13,100.00 | 236.75K |
| 2026-07-10 | KRW 13,400.00 | +3.32% | KRW 12,910.00 | KRW 13,450.00 | KRW 12,900.00 | 65.97K |
| 2026-07-09 | KRW 12,970.00 | +3.18% | KRW 12,590.00 | KRW 13,140.00 | KRW 12,590.00 | 86.70K |
| 2026-07-08 | KRW 12,570.00 | +0.08% | KRW 12,560.00 | KRW 12,720.00 | KRW 12,100.00 | 55.29K |
| 2026-07-07 | KRW 12,560.00 | -2.26% | KRW 12,840.00 | KRW 13,050.00 | KRW 12,400.00 | 36.17K |
| 2026-07-06 | KRW 12,850.00 | -6.00% | KRW 13,410.00 | KRW 13,750.00 | KRW 12,590.00 | 79.91K |
| 2026-07-03 | KRW 13,670.00 | +5.72% | KRW 12,800.00 | KRW 13,700.00 | KRW 12,800.00 | 206.94K |
| 2026-07-02 | KRW 12,930.00 | +7.93% | KRW 11,900.00 | KRW 13,160.00 | KRW 11,860.00 | 192.52K |
| 2026-07-01 | KRW 11,980.00 | +3.81% | KRW 11,540.00 | KRW 12,170.00 | KRW 11,540.00 | 59.20K |
| 2026-06-30 | KRW 11,540.00 | -2.94% | KRW 11,760.00 | KRW 11,980.00 | KRW 11,510.00 | 25.26K |
| 2026-06-29 | KRW 11,890.00 | +7.02% | KRW 11,000.00 | KRW 11,940.00 | KRW 11,000.00 | 59.67K |
| 2026-06-26 | KRW 11,110.00 | +0.45% | KRW 11,170.00 | KRW 11,220.00 | KRW 10,950.00 | 60.29K |
| 2026-06-25 | KRW 11,060.00 | -1.60% | KRW 11,250.00 | KRW 11,510.00 | KRW 11,010.00 | 47.96K |
| 2026-06-24 | KRW 11,240.00 | +0.27% | KRW 11,200.00 | KRW 11,490.00 | KRW 11,030.00 | 28.78K |
| 2026-06-23 | KRW 11,210.00 | -4.60% | KRW 11,750.00 | KRW 11,760.00 | KRW 11,210.00 | 101.95K |
| 2026-06-22 | KRW 11,750.00 | -1.43% | KRW 11,850.00 | KRW 12,000.00 | KRW 11,650.00 | 18.62K |
| 2026-06-19 | KRW 11,920.00 | -3.09% | KRW 12,290.00 | KRW 12,490.00 | KRW 11,840.00 | 38.86K |
| 2026-06-18 | KRW 12,300.00 | -0.08% | KRW 12,310.00 | KRW 12,690.00 | KRW 12,250.00 | 42.04K |
| 2026-06-17 | KRW 12,310.00 | +0.08% | KRW 12,490.00 | KRW 12,600.00 | KRW 12,300.00 | 44.39K |
| 2026-06-16 | KRW 12,300.00 | +2.07% | KRW 12,080.00 | KRW 12,390.00 | KRW 11,900.00 | 37.97K |
| 2026-06-15 | KRW 12,050.00 | +0.67% | KRW 12,160.00 | KRW 12,160.00 | KRW 11,920.00 | 60.90K |
| 2026-06-12 | KRW 11,970.00 | +3.46% | KRW 11,690.00 | KRW 12,200.00 | KRW 11,570.00 | 116.82K |
| 2026-06-11 | KRW 11,570.00 | -6.69% | KRW 12,600.00 | KRW 12,600.00 | KRW 11,370.00 | 153.80K |
| 2026-06-10 | KRW 12,400.00 | +10.32% | KRW 11,220.00 | KRW 12,500.00 | KRW 11,100.00 | 1.43K |
| 2026-06-09 | KRW 11,240.00 | +4.07% | KRW 10,800.00 | KRW 11,500.00 | KRW 10,800.00 | 61.82K |
| 2026-06-08 | KRW 10,800.00 | -3.49% | KRW 11,150.00 | KRW 11,190.00 | KRW 10,730.00 | 68.82K |
| 2026-06-05 | KRW 11,190.00 | -3.20% | KRW 11,560.00 | KRW 11,560.00 | KRW 11,160.00 | 39.71K |
| 2026-06-04 | KRW 11,560.00 | +2.21% | KRW 11,580.00 | KRW 11,790.00 | KRW 11,150.00 | 54.09K |
| 2026-06-02 | KRW 11,310.00 | -5.75% | KRW 12,000.00 | KRW 12,000.00 | KRW 11,240.00 | 97.48K |
| 2026-06-01 | KRW 12,000.00 | 0.00% | KRW 12,000.00 | KRW 12,170.00 | KRW 11,800.00 | 108.23K |
| 2026-05-29 | KRW 12,000.00 | -2.20% | KRW 12,370.00 | KRW 12,370.00 | KRW 11,850.00 | 77.37K |
| 2026-05-28 | KRW 12,270.00 | +3.81% | KRW 11,820.00 | KRW 12,340.00 | KRW 11,610.00 | 114.58K |
| 2026-05-27 | KRW 11,820.00 | -3.04% | KRW 12,480.00 | KRW 12,480.00 | KRW 11,730.00 | 56.35K |
| 2026-05-26 | KRW 12,190.00 | -0.89% | KRW 12,300.00 | KRW 12,750.00 | KRW 12,190.00 | 46.74K |
| 2026-05-22 | KRW 12,300.00 | +2.67% | KRW 12,100.00 | KRW 12,380.00 | KRW 11,970.00 | 33.96K |