Kiwoom Securities Co., Ltd. (KRX:039490)
South Korea
· Delayed Price · Currency is KRW 251,000
-5,500 (-2.14%)
At close: Sep 26, 2025
Kiwoom Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 259,000.00 | 261,500.00 | 247,500.00 | 251,000.00 | 251,000.00 | -2.14% | 111,103 |
| Sep 25, 2025 | 260,500.00 | 264,500.00 | 254,500.00 | 256,500.00 | 256,500.00 | -2.66% | 100,006 |
| Sep 24, 2025 | 270,500.00 | 274,500.00 | 254,000.00 | 263,500.00 | 263,500.00 | -4.53% | 242,769 |
| Sep 23, 2025 | 280,000.00 | 282,500.00 | 275,500.00 | 276,000.00 | 276,000.00 | -0.72% | 116,803 |
| Sep 22, 2025 | 277,000.00 | 281,500.00 | 273,000.00 | 278,000.00 | 278,000.00 | 0.18% | 107,928 |
| Sep 19, 2025 | 278,500.00 | 281,000.00 | 274,500.00 | 277,500.00 | 277,500.00 | 0.18% | 233,329 |
| Sep 18, 2025 | 271,000.00 | 280,500.00 | 265,500.00 | 277,000.00 | 277,000.00 | 4.33% | 191,146 |
| Sep 17, 2025 | 265,500.00 | 267,000.00 | 257,500.00 | 265,500.00 | 265,500.00 | -0.38% | 166,825 |
| Sep 16, 2025 | 268,500.00 | 271,000.00 | 263,500.00 | 266,500.00 | 266,500.00 | -0.37% | 139,520 |
| Sep 15, 2025 | 255,000.00 | 271,500.00 | 255,000.00 | 267,500.00 | 267,500.00 | 7.21% | 397,399 |
| Sep 12, 2025 | 257,000.00 | 259,000.00 | 244,500.00 | 249,500.00 | 249,500.00 | - | 170,406 |
| Sep 11, 2025 | 247,500.00 | 253,500.00 | 243,000.00 | 249,500.00 | 249,500.00 | 0.20% | 313,403 |
| Sep 10, 2025 | 235,000.00 | 250,500.00 | 230,500.00 | 249,000.00 | 249,000.00 | 7.79% | 285,785 |
| Sep 9, 2025 | 215,500.00 | 232,000.00 | 213,000.00 | 231,000.00 | 231,000.00 | 8.71% | 265,021 |
| Sep 8, 2025 | 207,500.00 | 215,000.00 | 205,500.00 | 212,500.00 | 212,500.00 | 2.91% | 116,365 |
| Sep 5, 2025 | 207,000.00 | 209,500.00 | 205,000.00 | 206,500.00 | 206,500.00 | 0.49% | 49,504 |
| Sep 4, 2025 | 201,500.00 | 206,500.00 | 199,900.00 | 205,500.00 | 205,500.00 | 1.73% | 91,310 |
| Sep 3, 2025 | 199,100.00 | 203,000.00 | 198,700.00 | 202,000.00 | 202,000.00 | 0.50% | 54,511 |
| Sep 2, 2025 | 200,500.00 | 202,500.00 | 199,500.00 | 201,000.00 | 201,000.00 | 0.25% | 49,219 |
| Sep 1, 2025 | 204,500.00 | 204,500.00 | 199,200.00 | 200,500.00 | 200,500.00 | -2.43% | 73,377 |
| Aug 29, 2025 | 210,000.00 | 210,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | -1.91% | 74,239 |
| Aug 28, 2025 | 204,000.00 | 213,000.00 | 201,500.00 | 209,500.00 | 209,500.00 | 2.44% | 126,425 |
| Aug 27, 2025 | 205,000.00 | 206,000.00 | 199,300.00 | 204,500.00 | 204,500.00 | -0.24% | 104,627 |
| Aug 26, 2025 | 203,500.00 | 205,000.00 | 200,000.00 | 205,000.00 | 205,000.00 | - | 104,539 |
| Aug 25, 2025 | 203,000.00 | 209,500.00 | 201,000.00 | 205,000.00 | 205,000.00 | 2.91% | 114,170 |
| Aug 22, 2025 | 195,800.00 | 199,500.00 | 195,800.00 | 199,200.00 | 199,200.00 | 1.74% | 105,434 |
| Aug 21, 2025 | 195,500.00 | 199,600.00 | 195,400.00 | 195,800.00 | 195,800.00 | -0.05% | 60,355 |
| Aug 20, 2025 | 199,100.00 | 199,100.00 | 190,500.00 | 195,900.00 | 195,900.00 | -3.02% | 167,735 |
| Aug 19, 2025 | 207,500.00 | 207,500.00 | 200,500.00 | 202,000.00 | 202,000.00 | -1.70% | 113,004 |
| Aug 18, 2025 | 209,000.00 | 209,500.00 | 203,000.00 | 205,500.00 | 205,500.00 | -2.38% | 76,878 |
| Aug 14, 2025 | 212,000.00 | 214,000.00 | 207,500.00 | 210,500.00 | 210,500.00 | -0.71% | 99,524 |
| Aug 13, 2025 | 214,500.00 | 217,500.00 | 208,500.00 | 212,000.00 | 212,000.00 | 0.71% | 96,682 |
| Aug 12, 2025 | 202,000.00 | 217,000.00 | 202,000.00 | 210,500.00 | 210,500.00 | 3.44% | 146,122 |
| Aug 11, 2025 | 206,500.00 | 206,500.00 | 200,000.00 | 203,500.00 | 203,500.00 | -1.45% | 68,425 |
| Aug 8, 2025 | 207,000.00 | 209,500.00 | 205,000.00 | 206,500.00 | 206,500.00 | -1.43% | 83,081 |
| Aug 7, 2025 | 212,000.00 | 213,000.00 | 206,000.00 | 209,500.00 | 209,500.00 | 0.24% | 104,023 |
| Aug 6, 2025 | 204,000.00 | 210,500.00 | 203,750.00 | 209,000.00 | 209,000.00 | 1.70% | 72,825 |
| Aug 5, 2025 | 207,000.00 | 212,000.00 | 203,500.00 | 205,500.00 | 205,500.00 | 0.74% | 127,691 |
| Aug 4, 2025 | 198,800.00 | 205,500.00 | 198,100.00 | 204,000.00 | 204,000.00 | 1.75% | 120,836 |
| Aug 1, 2025 | 210,500.00 | 212,000.00 | 199,600.00 | 200,500.00 | 200,500.00 | -6.96% | 221,831 |
| Jul 31, 2025 | 217,500.00 | 219,500.00 | 213,500.00 | 215,500.00 | 215,500.00 | -0.46% | 117,342 |
| Jul 30, 2025 | 224,500.00 | 227,500.00 | 211,000.00 | 216,500.00 | 216,500.00 | 0.46% | 156,397 |
| Jul 29, 2025 | 209,000.00 | 217,000.00 | 207,000.00 | 215,500.00 | 215,500.00 | 2.38% | 129,318 |
| Jul 28, 2025 | 220,000.00 | 220,500.00 | 207,000.00 | 210,500.00 | 210,500.00 | -4.97% | 187,104 |
| Jul 25, 2025 | 218,000.00 | 224,500.00 | 216,500.00 | 221,500.00 | 221,500.00 | 0.45% | 100,965 |
| Jul 24, 2025 | 223,000.00 | 228,000.00 | 217,000.00 | 220,500.00 | 220,500.00 | -1.12% | 143,934 |
| Jul 23, 2025 | 224,000.00 | 228,500.00 | 217,000.00 | 223,000.00 | 223,000.00 | 0.22% | 147,983 |
| Jul 22, 2025 | 228,000.00 | 229,500.00 | 220,000.00 | 222,500.00 | 222,500.00 | -1.33% | 135,822 |
| Jul 21, 2025 | 226,000.00 | 226,000.00 | 220,500.00 | 225,500.00 | 225,500.00 | -1.96% | 120,164 |
| Jul 18, 2025 | 233,000.00 | 233,000.00 | 224,000.00 | 230,000.00 | 230,000.00 | -0.86% | 111,527 |