Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,140.00 | 6,200.00 | 6,120.00 | 6,200.00 | 6,200.00 | 1,845 |
| 2026-10-16 | 6,110.00 | 6,190.00 | 6,100.00 | 6,140.00 | 6,140.00 | 5,255 |
| 2026-10-15 | 6,210.00 | 6,210.00 | 6,030.00 | 6,110.00 | 6,110.00 | 15,769 |
| 2026-10-14 | 6,280.00 | 6,310.00 | 6,230.00 | 6,240.00 | 6,240.00 | 12,160 |
| 2026-10-13 | 6,330.00 | 6,350.00 | 6,170.00 | 6,280.00 | 6,280.00 | 5,628 |
| 2026-10-12 | 6,450.00 | 6,450.00 | 6,320.00 | 6,380.00 | 6,380.00 | 6,051 |
| 2026-10-08 | 6,500.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,450.00 | 2,860 |
| 2026-10-07 | 6,510.00 | 6,530.00 | 6,470.00 | 6,480.00 | 6,480.00 | 1,987 |
| 2026-10-06 | 6,510.00 | 6,530.00 | 6,490.00 | 6,510.00 | 6,510.00 | 11,436 |
| 2026-10-02 | 6,490.00 | 6,500.00 | 6,470.00 | 6,500.00 | 6,500.00 | 1,318 |
| 2026-10-01 | 6,490.00 | 6,500.00 | 6,415.00 | 6,490.00 | 6,490.00 | 3,286 |
| 2026-09-30 | 6,510.00 | 6,510.00 | 6,450.00 | 6,500.00 | 6,500.00 | 1,163 |
| 2026-09-29 | 6,490.00 | 6,490.00 | 6,410.00 | 6,490.00 | 6,490.00 | 2,243 |
| 2026-09-28 | 6,410.00 | 6,540.00 | 6,390.00 | 6,540.00 | 6,540.00 | 6,629 |
| 2026-09-23 | 6,570.00 | 6,590.00 | 6,410.00 | 6,450.00 | 6,450.00 | 7,693 |
| 2026-09-22 | 6,500.00 | 6,570.00 | 6,480.00 | 6,550.00 | 6,550.00 | 1,971 |
| 2026-09-21 | 6,480.00 | 6,510.00 | 6,430.00 | 6,490.00 | 6,490.00 | 5,819 |
| 2026-09-18 | 6,540.00 | 6,570.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,251 |
| 2026-09-17 | 6,560.00 | 6,580.00 | 6,520.00 | 6,530.00 | 6,530.00 | 1,242 |
| 2026-09-16 | 6,590.00 | 6,590.00 | 6,520.00 | 6,560.00 | 6,560.00 | 1,310 |
| 2026-09-15 | 6,610.00 | 6,620.00 | 6,510.00 | 6,590.00 | 6,590.00 | 2,696 |
| 2026-09-14 | 6,610.00 | 6,850.00 | 6,510.00 | 6,620.00 | 6,620.00 | 8,729 |
| 2026-09-11 | 6,620.00 | 6,680.00 | 6,550.00 | 6,680.00 | 6,680.00 | 2,925 |
| 2026-09-10 | 6,810.00 | 6,810.00 | 6,600.00 | 6,620.00 | 6,620.00 | 7,258 |
| 2026-09-09 | 6,810.00 | 6,830.00 | 6,715.00 | 6,810.00 | 6,810.00 | 2,639 |
| 2026-09-08 | 6,810.00 | 6,840.00 | 6,800.00 | 6,820.00 | 6,820.00 | 1,141 |
| 2026-09-07 | 6,810.00 | 6,860.00 | 6,790.00 | 6,800.00 | 6,800.00 | 1,476 |
| 2026-09-04 | 6,800.00 | 6,830.00 | 6,780.00 | 6,810.00 | 6,810.00 | 737 |
| 2026-09-03 | 6,810.00 | 6,830.00 | 6,630.00 | 6,790.00 | 6,790.00 | 3,164 |
| 2026-09-02 | 6,820.00 | 6,830.00 | 6,770.00 | 6,790.00 | 6,790.00 | 1,457 |
| 2026-09-01 | 6,810.00 | 6,850.00 | 6,780.00 | 6,850.00 | 6,850.00 | 1,353 |
| 2026-08-31 | 6,830.00 | 6,830.00 | 6,680.00 | 6,820.00 | 6,820.00 | 1,505 |
| 2026-08-28 | 6,810.00 | 6,900.00 | 6,740.00 | 6,870.00 | 6,870.00 | 1,849 |
| 2026-08-27 | 6,780.00 | 6,880.00 | 6,750.00 | 6,810.00 | 6,810.00 | 1,760 |
| 2026-08-26 | 6,800.00 | 6,800.00 | 6,690.00 | 6,780.00 | 6,780.00 | 3,147 |
| 2026-08-25 | 6,720.00 | 6,810.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,519 |
| 2026-08-24 | 6,890.00 | 6,890.00 | 6,710.00 | 6,720.00 | 6,720.00 | 4,026 |
| 2026-08-21 | 6,820.00 | 6,890.00 | 6,680.00 | 6,890.00 | 6,890.00 | 4,253 |
| 2026-08-20 | 6,790.00 | 6,900.00 | 6,770.00 | 6,870.00 | 6,870.00 | 4,160 |
| 2026-08-19 | 6,820.00 | 6,840.00 | 6,750.00 | 6,750.00 | 6,750.00 | 7,227 |
| 2026-08-18 | 6,890.00 | 6,940.00 | 6,850.00 | 6,880.00 | 6,880.00 | 7,566 |
| 2026-08-14 | 6,800.00 | 6,960.00 | 6,770.00 | 6,860.00 | 6,860.00 | 15,042 |
| 2026-08-13 | 6,850.00 | 6,860.00 | 6,730.00 | 6,790.00 | 6,790.00 | 8,039 |
| 2026-08-12 | 6,810.00 | 6,830.00 | 6,780.00 | 6,820.00 | 6,820.00 | 5,437 |
| 2026-08-11 | 6,810.00 | 6,810.00 | 6,750.00 | 6,810.00 | 6,810.00 | 2,778 |
| 2026-08-10 | 6,710.00 | 6,790.00 | 6,670.00 | 6,790.00 | 6,790.00 | 7,127 |
| 2026-08-07 | 6,710.00 | 6,750.00 | 6,630.00 | 6,710.00 | 6,710.00 | 2,392 |
| 2026-08-06 | 6,620.00 | 6,710.00 | 6,620.00 | 6,690.00 | 6,690.00 | 2,848 |
| 2026-08-05 | 6,650.00 | 6,740.00 | 6,620.00 | 6,700.00 | 6,700.00 | 6,185 |
| 2026-08-04 | 6,650.00 | 6,730.00 | 6,570.00 | 6,650.00 | 6,650.00 | 6,709 |
| 2026-08-03 | 6,600.00 | 6,690.00 | 6,480.00 | 6,650.00 | 6,650.00 | 1,417 |
| 2026-07-31 | 6,640.00 | 6,680.00 | 6,560.00 | 6,640.00 | 6,640.00 | 2,975 |
| 2026-07-30 | 6,230.00 | 6,550.00 | 6,230.00 | 6,550.00 | 6,550.00 | 18,572 |
| 2026-07-29 | 6,610.00 | 6,650.00 | 6,190.00 | 6,400.00 | 6,400.00 | 9,508 |
| 2026-07-28 | 6,740.00 | 6,740.00 | 6,400.00 | 6,600.00 | 6,600.00 | 6,918 |
| 2026-07-27 | 6,750.00 | 6,800.00 | 6,730.00 | 6,790.00 | 6,790.00 | 2,492 |
| 2026-07-24 | 6,750.00 | 6,800.00 | 6,710.00 | 6,750.00 | 6,750.00 | 3,084 |
| 2026-07-23 | 6,670.00 | 6,800.00 | 6,610.00 | 6,800.00 | 6,800.00 | 9,929 |
| 2026-07-22 | 6,650.00 | 6,710.00 | 6,600.00 | 6,670.00 | 6,670.00 | 1,891 |
| 2026-07-21 | 6,530.00 | 6,650.00 | 6,460.00 | 6,640.00 | 6,640.00 | 3,369 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 550.0000 KRW |
| 2025-07-02 | 550.0000 KRW |
| 2024-07-02 | 500.0000 KRW |
| 2023-03-30 | 200.0000 KRW |
| 2022-03-30 | 700.0000 KRW |
| 2021-03-30 | 450.0000 KRW |
| 2020-03-30 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.