Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,950.00 | 5,950.00 | 5,820.00 | 5,900.00 | 5,113.30 | 5,026 |
| 2024-07-24 | 5,860.00 | 6,050.00 | 5,840.00 | 6,000.00 | 5,199.96 | 9,687 |
| 2024-07-23 | 5,880.00 | 6,000.00 | 5,830.00 | 5,880.00 | 5,095.96 | 8,114 |
| 2024-07-22 | 5,980.00 | 5,980.00 | 5,850.00 | 5,880.00 | 5,095.96 | 6,995 |
| 2024-07-19 | 5,880.00 | 6,040.00 | 5,860.00 | 5,990.00 | 5,191.30 | 4,795 |
| 2024-07-18 | 5,890.00 | 5,940.00 | 5,880.00 | 5,910.00 | 5,121.96 | 4,731 |
| 2024-07-17 | 5,860.00 | 6,000.00 | 5,860.00 | 5,950.00 | 5,156.63 | 10,064 |
| 2024-07-16 | 5,950.00 | 6,040.00 | 5,850.00 | 5,860.00 | 5,078.63 | 10,732 |
| 2024-07-15 | 6,210.00 | 6,240.00 | 5,940.00 | 5,980.00 | 5,182.63 | 13,225 |
| 2024-07-12 | 6,160.00 | 6,220.00 | 6,150.00 | 6,220.00 | 5,390.63 | 8,351 |
| 2024-07-11 | 6,100.00 | 6,190.00 | 6,090.00 | 6,160.00 | 5,338.63 | 3,280 |
| 2024-07-10 | 6,080.00 | 6,170.00 | 6,010.00 | 6,130.00 | 5,312.63 | 8,630 |
| 2024-07-09 | 5,860.00 | 6,080.00 | 5,810.00 | 6,080.00 | 5,269.30 | 14,034 |
| 2024-07-08 | 5,710.00 | 5,900.00 | 5,620.00 | 5,860.00 | 5,078.63 | 16,625 |
| 2024-07-05 | 5,760.00 | 5,770.00 | 5,550.00 | 5,750.00 | 4,983.30 | 25,735 |
| 2024-07-04 | 5,890.00 | 5,890.00 | 5,680.00 | 5,760.00 | 4,991.97 | 40,930 |
| 2024-07-03 | 6,020.00 | 6,020.00 | 5,820.00 | 5,910.00 | 5,121.96 | 42,986 |
| 2024-07-02 | 6,450.00 | 6,510.00 | 6,070.00 | 6,070.00 | 5,260.63 | 66,229 |
| 2024-07-01 | 6,920.00 | 7,060.00 | 6,800.00 | 6,930.00 | 5,572.63 | 121,059 |
| 2024-06-28 | 6,790.00 | 7,050.00 | 6,750.00 | 6,940.00 | 5,580.67 | 99,250 |
| 2024-06-27 | 6,940.00 | 6,940.00 | 6,650.00 | 6,790.00 | 5,460.05 | 31,732 |
| 2024-06-26 | 6,900.00 | 6,960.00 | 6,840.00 | 6,870.00 | 5,524.38 | 45,187 |
| 2024-06-25 | 6,930.00 | 6,950.00 | 6,780.00 | 6,900.00 | 5,548.50 | 33,127 |
| 2024-06-24 | 6,700.00 | 6,950.00 | 6,670.00 | 6,850.00 | 5,508.30 | 109,768 |
| 2024-06-21 | 6,160.00 | 6,590.00 | 6,150.00 | 6,590.00 | 5,299.22 | 94,573 |
| 2024-06-20 | 6,160.00 | 6,190.00 | 5,980.00 | 6,150.00 | 4,945.41 | 23,871 |
| 2024-06-19 | 6,190.00 | 6,220.00 | 6,090.00 | 6,160.00 | 4,953.45 | 10,574 |
| 2024-06-18 | 6,080.00 | 6,210.00 | 6,050.00 | 6,190.00 | 4,977.57 | 20,046 |
| 2024-06-17 | 6,220.00 | 6,250.00 | 6,000.00 | 6,080.00 | 4,889.12 | 17,331 |
| 2024-06-14 | 6,070.00 | 6,250.00 | 6,070.00 | 6,220.00 | 5,001.70 | 42,518 |
| 2024-06-13 | 5,850.00 | 5,860.00 | 5,720.00 | 5,830.00 | 4,688.08 | 5,970 |
| 2024-06-12 | 5,670.00 | 5,840.00 | 5,670.00 | 5,830.00 | 4,688.08 | 3,447 |
| 2024-06-11 | 5,680.00 | 5,960.00 | 5,610.00 | 5,720.00 | 4,599.63 | 6,139 |
| 2024-06-10 | 5,700.00 | 5,730.00 | 5,600.00 | 5,720.00 | 4,599.63 | 7,477 |
| 2024-06-07 | 5,600.00 | 5,780.00 | 5,550.00 | 5,700.00 | 4,583.55 | 8,889 |
| 2024-06-05 | 5,570.00 | 5,640.00 | 5,450.00 | 5,600.00 | 4,503.13 | 5,272 |
| 2024-06-04 | 5,740.00 | 5,770.00 | 5,570.00 | 5,570.00 | 4,479.01 | 3,699 |
| 2024-06-03 | 5,740.00 | 5,750.00 | 5,650.00 | 5,740.00 | 4,615.71 | 4,075 |
| 2024-05-31 | 5,700.00 | 5,790.00 | 5,650.00 | 5,710.00 | 4,591.59 | 1,460 |
| 2024-05-30 | 5,780.00 | 5,800.00 | 5,610.00 | 5,700.00 | 4,583.55 | 3,150 |
| 2024-05-29 | 5,850.00 | 5,990.00 | 5,710.00 | 5,830.00 | 4,688.08 | 6,111 |
| 2024-05-28 | 5,640.00 | 5,860.00 | 5,590.00 | 5,860.00 | 4,712.21 | 7,173 |
| 2024-05-27 | 5,640.00 | 5,780.00 | 5,580.00 | 5,580.00 | 4,487.05 | 5,766 |
| 2024-05-24 | 5,750.00 | 5,870.00 | 5,460.00 | 5,680.00 | 4,567.46 | 7,064 |
| 2024-05-23 | 5,770.00 | 5,850.00 | 5,620.00 | 5,750.00 | 4,623.75 | 5,972 |
| 2024-05-22 | 5,830.00 | 5,830.00 | 5,600.00 | 5,770.00 | 4,639.84 | 8,290 |
| 2024-05-21 | 5,650.00 | 5,920.00 | 5,650.00 | 5,840.00 | 4,696.13 | 7,588 |
| 2024-05-20 | 5,600.00 | 5,800.00 | 5,580.00 | 5,700.00 | 4,583.55 | 24,530 |
| 2024-05-17 | 5,520.00 | 5,580.00 | 5,460.00 | 5,580.00 | 4,487.05 | 7,824 |
| 2024-05-16 | 5,420.00 | 5,550.00 | 5,420.00 | 5,520.00 | 4,438.80 | 7,890 |
| 2024-05-14 | 5,390.00 | 5,420.00 | 5,370.00 | 5,420.00 | 4,358.39 | 3,908 |
| 2024-05-13 | 5,370.00 | 5,400.00 | 5,350.00 | 5,390.00 | 4,334.27 | 1,117 |
| 2024-05-10 | 5,340.00 | 5,400.00 | 5,330.00 | 5,370.00 | 4,318.18 | 2,206 |
| 2024-05-09 | 5,330.00 | 5,370.00 | 5,300.00 | 5,340.00 | 4,294.06 | 1,245 |
| 2024-05-08 | 5,380.00 | 5,420.00 | 5,310.00 | 5,330.00 | 4,286.02 | 5,775 |
| 2024-05-07 | 5,340.00 | 5,410.00 | 5,340.00 | 5,410.00 | 4,350.35 | 4,216 |
| 2024-05-03 | 5,300.00 | 5,410.00 | 5,250.00 | 5,370.00 | 4,318.18 | 5,722 |
| 2024-05-02 | 5,280.00 | 5,310.00 | 5,280.00 | 5,300.00 | 4,261.89 | 3,853 |
| 2024-04-30 | 5,260.00 | 5,320.00 | 5,230.00 | 5,300.00 | 4,261.89 | 3,433 |
| 2024-04-29 | 5,270.00 | 5,320.00 | 5,210.00 | 5,230.00 | 4,205.61 | 7,040 |
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.