Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,270.00 | 5,320.00 | 5,210.00 | 5,230.00 | 4,205.61 | 7,040 |
| 2024-04-26 | 5,300.00 | 5,340.00 | 5,220.00 | 5,250.00 | 4,221.69 | 11,454 |
| 2024-04-25 | 5,280.00 | 5,380.00 | 5,260.00 | 5,300.00 | 4,261.89 | 5,046 |
| 2024-04-24 | 5,390.00 | 5,500.00 | 5,250.00 | 5,280.00 | 4,245.81 | 9,421 |
| 2024-04-23 | 5,350.00 | 5,520.00 | 5,270.00 | 5,390.00 | 4,334.27 | 3,717 |
| 2024-04-22 | 5,300.00 | 5,380.00 | 5,270.00 | 5,350.00 | 4,302.10 | 6,081 |
| 2024-04-19 | 5,400.00 | 5,420.00 | 5,230.00 | 5,350.00 | 4,302.10 | 2,785 |
| 2024-04-18 | 5,200.00 | 5,380.00 | 5,200.00 | 5,370.00 | 4,318.18 | 3,893 |
| 2024-04-17 | 5,330.00 | 5,390.00 | 5,190.00 | 5,200.00 | 4,181.48 | 5,521 |
| 2024-04-16 | 5,390.00 | 5,410.00 | 5,280.00 | 5,360.00 | 4,310.14 | 3,983 |
| 2024-04-15 | 5,390.00 | 5,450.00 | 5,280.00 | 5,440.00 | 4,374.47 | 4,074 |
| 2024-04-12 | 5,210.00 | 5,440.00 | 5,210.00 | 5,390.00 | 4,334.27 | 4,964 |
| 2024-04-11 | 5,430.00 | 5,530.00 | 5,190.00 | 5,190.00 | 4,173.44 | 14,687 |
| 2024-04-09 | 5,340.00 | 5,700.00 | 5,300.00 | 5,430.00 | 4,366.43 | 13,315 |
| 2024-04-08 | 5,270.00 | 5,790.00 | 5,270.00 | 5,370.00 | 4,318.18 | 33,328 |
| 2024-04-05 | 5,260.00 | 5,390.00 | 5,210.00 | 5,300.00 | 4,261.89 | 9,677 |
| 2024-04-04 | 5,300.00 | 5,320.00 | 5,230.00 | 5,300.00 | 4,261.89 | 3,818 |
| 2024-04-03 | 5,240.00 | 5,320.00 | 5,180.00 | 5,300.00 | 4,261.89 | 6,579 |
| 2024-04-02 | 5,240.00 | 5,300.00 | 5,190.00 | 5,280.00 | 4,245.81 | 7,513 |
| 2024-04-01 | 5,280.00 | 5,280.00 | 5,220.00 | 5,240.00 | 4,213.65 | 7,492 |
| 2024-03-29 | 5,280.00 | 5,290.00 | 5,230.00 | 5,230.00 | 4,205.61 | 2,129 |
| 2024-03-28 | 5,210.00 | 5,290.00 | 5,210.00 | 5,280.00 | 4,245.81 | 5,227 |
| 2024-03-27 | 5,300.00 | 5,330.00 | 5,270.00 | 5,300.00 | 4,261.89 | 5,341 |
| 2024-03-26 | 5,340.00 | 5,360.00 | 5,210.00 | 5,310.00 | 4,269.94 | 17,702 |
| 2024-03-25 | 5,360.00 | 5,390.00 | 5,300.00 | 5,340.00 | 4,294.06 | 4,757 |
| 2024-03-22 | 5,420.00 | 5,420.00 | 5,310.00 | 5,380.00 | 4,326.23 | 1,868 |
| 2024-03-21 | 5,370.00 | 5,460.00 | 5,270.00 | 5,390.00 | 4,334.27 | 21,270 |
| 2024-03-20 | 5,190.00 | 5,380.00 | 5,190.00 | 5,370.00 | 4,318.18 | 5,672 |
| 2024-03-19 | 5,240.00 | 5,260.00 | 5,150.00 | 5,200.00 | 4,181.48 | 6,144 |
| 2024-03-18 | 5,250.00 | 5,290.00 | 5,230.00 | 5,240.00 | 4,213.65 | 2,017 |
| 2024-03-15 | 5,350.00 | 5,370.00 | 5,220.00 | 5,290.00 | 4,253.85 | 6,961 |
| 2024-03-14 | 5,440.00 | 5,440.00 | 5,290.00 | 5,400.00 | 4,342.31 | 3,251 |
| 2024-03-13 | 5,290.00 | 5,310.00 | 5,200.00 | 5,300.00 | 4,261.89 | 8,170 |
| 2024-03-12 | 5,270.00 | 5,310.00 | 5,200.00 | 5,260.00 | 4,229.73 | 11,330 |
| 2024-03-11 | 5,280.00 | 5,290.00 | 5,240.00 | 5,270.00 | 4,237.77 | 4,077 |
| 2024-03-08 | 5,400.00 | 5,430.00 | 5,200.00 | 5,260.00 | 4,229.73 | 9,709 |
| 2024-03-07 | 5,300.00 | 5,410.00 | 5,300.00 | 5,410.00 | 4,350.35 | 4,692 |
| 2024-03-06 | 5,460.00 | 5,510.00 | 5,270.00 | 5,390.00 | 4,334.27 | 17,979 |
| 2024-03-05 | 5,370.00 | 5,540.00 | 5,370.00 | 5,440.00 | 4,374.47 | 11,473 |
| 2024-03-04 | 5,330.00 | 5,390.00 | 5,270.00 | 5,370.00 | 4,318.18 | 6,597 |
| 2024-02-29 | 5,310.00 | 5,370.00 | 5,260.00 | 5,330.00 | 4,286.02 | 3,678 |
| 2024-02-28 | 5,390.00 | 5,410.00 | 5,240.00 | 5,310.00 | 4,269.94 | 9,798 |
| 2024-02-27 | 5,400.00 | 5,440.00 | 5,320.00 | 5,440.00 | 4,374.47 | 5,204 |
| 2024-02-26 | 5,430.00 | 5,470.00 | 5,330.00 | 5,410.00 | 4,350.35 | 6,431 |
| 2024-02-23 | 5,530.00 | 5,530.00 | 5,420.00 | 5,480.00 | 4,406.64 | 4,291 |
| 2024-02-22 | 5,450.00 | 5,510.00 | 5,450.00 | 5,490.00 | 4,414.68 | 4,240 |
| 2024-02-21 | 5,390.00 | 5,480.00 | 5,350.00 | 5,480.00 | 4,406.64 | 5,103 |
| 2024-02-20 | 5,400.00 | 5,450.00 | 5,310.00 | 5,440.00 | 4,374.47 | 4,505 |
| 2024-02-19 | 5,270.00 | 5,450.00 | 5,270.00 | 5,430.00 | 4,366.43 | 11,379 |
| 2024-02-16 | 5,280.00 | 5,400.00 | 5,260.00 | 5,310.00 | 4,269.94 | 4,410 |
| 2024-02-15 | 5,310.00 | 5,340.00 | 5,260.00 | 5,280.00 | 4,245.81 | 2,687 |
| 2024-02-14 | 5,280.00 | 5,350.00 | 5,250.00 | 5,310.00 | 4,269.94 | 8,676 |
| 2024-02-13 | 5,350.00 | 5,440.00 | 5,260.00 | 5,280.00 | 4,245.81 | 14,687 |
| 2024-02-08 | 5,410.00 | 5,420.00 | 5,320.00 | 5,320.00 | 4,277.98 | 12,092 |
| 2024-02-07 | 5,410.00 | 5,530.00 | 5,370.00 | 5,420.00 | 4,358.39 | 5,699 |
| 2024-02-06 | 5,480.00 | 5,480.00 | 5,360.00 | 5,410.00 | 4,350.35 | 10,916 |
| 2024-02-05 | 5,450.00 | 5,480.00 | 5,390.00 | 5,460.00 | 4,390.56 | 10,748 |
| 2024-02-02 | 5,480.00 | 5,540.00 | 5,430.00 | 5,450.00 | 4,382.51 | 11,853 |
| 2024-02-01 | 5,560.00 | 5,870.00 | 5,340.00 | 5,540.00 | 4,454.89 | 33,924 |
| 2024-01-31 | 5,450.00 | 5,580.00 | 5,450.00 | 5,540.00 | 4,454.89 | 5,084 |
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.