Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,460.00 | 5,550.00 | 5,370.00 | 5,550.00 | 4,462.93 | 8,965 |
| 2024-01-29 | 5,480.00 | 5,540.00 | 5,430.00 | 5,460.00 | 4,390.56 | 5,224 |
| 2024-01-26 | 5,580.00 | 5,610.00 | 5,440.00 | 5,480.00 | 4,406.64 | 14,205 |
| 2024-01-25 | 5,680.00 | 5,700.00 | 5,560.00 | 5,560.00 | 4,470.97 | 7,801 |
| 2024-01-24 | 5,750.00 | 5,770.00 | 5,690.00 | 5,730.00 | 4,607.67 | 2,209 |
| 2024-01-23 | 5,670.00 | 5,730.00 | 5,610.00 | 5,730.00 | 4,607.67 | 7,086 |
| 2024-01-22 | 6,090.00 | 6,110.00 | 5,610.00 | 5,610.00 | 4,511.18 | 13,424 |
| 2024-01-19 | 5,910.00 | 6,070.00 | 5,860.00 | 6,050.00 | 4,864.99 | 4,995 |
| 2024-01-18 | 5,930.00 | 5,970.00 | 5,800.00 | 5,910.00 | 4,752.41 | 3,907 |
| 2024-01-17 | 6,140.00 | 6,180.00 | 5,860.00 | 5,940.00 | 4,776.54 | 8,937 |
| 2024-01-16 | 5,960.00 | 6,200.00 | 5,910.00 | 6,200.00 | 4,985.61 | 4,275 |
| 2024-01-15 | 6,150.00 | 6,160.00 | 6,000.00 | 6,020.00 | 4,840.87 | 4,670 |
| 2024-01-12 | 5,970.00 | 6,320.00 | 5,950.00 | 6,220.00 | 5,001.70 | 16,974 |
| 2024-01-11 | 5,950.00 | 6,100.00 | 5,890.00 | 6,070.00 | 4,881.08 | 11,980 |
| 2024-01-10 | 5,710.00 | 6,140.00 | 5,710.00 | 5,890.00 | 4,736.33 | 22,042 |
| 2024-01-09 | 5,780.00 | 5,840.00 | 5,700.00 | 5,830.00 | 4,688.08 | 6,085 |
| 2024-01-08 | 6,020.00 | 6,020.00 | 5,720.00 | 5,790.00 | 4,655.92 | 10,240 |
| 2024-01-05 | 6,000.00 | 6,000.00 | 5,800.00 | 5,970.00 | 4,800.66 | 12,184 |
| 2024-01-04 | 5,960.00 | 6,050.00 | 5,930.00 | 6,000.00 | 4,824.79 | 2,678 |
| 2024-01-03 | 6,150.00 | 6,150.00 | 5,920.00 | 6,050.00 | 4,864.99 | 8,670 |
| 2024-01-02 | 6,140.00 | 6,460.00 | 5,600.00 | 6,170.00 | 4,961.49 | 62,122 |
| 2023-12-28 | 5,900.00 | 5,910.00 | 5,760.00 | 5,880.00 | 4,728.29 | 4,464 |
| 2023-12-27 | 5,760.00 | 6,050.00 | 5,760.00 | 5,900.00 | 4,744.37 | 3,337 |
| 2023-12-26 | 5,880.00 | 5,910.00 | 5,770.00 | 5,820.00 | 4,680.04 | 11,228 |
| 2023-12-22 | 5,860.00 | 6,000.00 | 5,850.00 | 5,900.00 | 4,744.37 | 6,247 |
| 2023-12-21 | 5,940.00 | 6,100.00 | 5,870.00 | 5,920.00 | 4,760.46 | 8,863 |
| 2023-12-20 | 5,850.00 | 6,010.00 | 5,820.00 | 5,990.00 | 4,816.75 | 6,650 |
| 2023-12-19 | 5,870.00 | 5,950.00 | 5,800.00 | 5,900.00 | 4,744.37 | 3,151 |
| 2023-12-18 | 5,620.00 | 5,900.00 | 5,610.00 | 5,870.00 | 4,720.25 | 11,493 |
| 2023-12-15 | 5,670.00 | 5,670.00 | 5,580.00 | 5,670.00 | 4,559.42 | 8,026 |
| 2023-12-14 | 5,780.00 | 5,820.00 | 5,640.00 | 5,680.00 | 4,567.46 | 8,924 |
| 2023-12-13 | 5,870.00 | 5,870.00 | 5,720.00 | 5,780.00 | 4,647.88 | 6,025 |
| 2023-12-12 | 5,860.00 | 5,890.00 | 5,700.00 | 5,870.00 | 4,720.25 | 14,506 |
| 2023-12-11 | 5,910.00 | 5,910.00 | 5,850.00 | 5,860.00 | 4,712.21 | 10,606 |
| 2023-12-08 | 5,840.00 | 5,950.00 | 5,840.00 | 5,910.00 | 4,752.41 | 10,045 |
| 2023-12-07 | 5,950.00 | 6,010.00 | 5,900.00 | 5,900.00 | 4,744.37 | 17,425 |
| 2023-12-06 | 5,920.00 | 6,040.00 | 5,880.00 | 6,010.00 | 4,832.83 | 16,805 |
| 2023-12-05 | 6,000.00 | 6,200.00 | 5,850.00 | 5,920.00 | 4,760.46 | 62,700 |
| 2023-12-04 | 5,620.00 | 6,920.00 | 5,610.00 | 6,060.00 | 4,873.03 | 364,344 |
| 2023-12-01 | 5,740.00 | 5,800.00 | 5,630.00 | 5,630.00 | 4,527.26 | 4,604 |
| 2023-11-30 | 5,780.00 | 5,870.00 | 5,730.00 | 5,730.00 | 4,607.67 | 4,355 |
| 2023-11-29 | 5,650.00 | 5,880.00 | 5,570.00 | 5,870.00 | 4,720.25 | 9,874 |
| 2023-11-28 | 5,740.00 | 5,750.00 | 5,610.00 | 5,650.00 | 4,543.34 | 2,480 |
| 2023-11-27 | 5,770.00 | 5,830.00 | 5,710.00 | 5,780.00 | 4,647.88 | 4,654 |
| 2023-11-24 | 5,820.00 | 5,850.00 | 5,770.00 | 5,770.00 | 4,639.84 | 3,713 |
| 2023-11-23 | 5,790.00 | 5,850.00 | 5,680.00 | 5,820.00 | 4,680.04 | 4,331 |
| 2023-11-22 | 5,730.00 | 5,800.00 | 5,610.00 | 5,790.00 | 4,655.92 | 2,209 |
| 2023-11-21 | 5,710.00 | 5,850.00 | 5,680.00 | 5,730.00 | 4,607.67 | 5,393 |
| 2023-11-20 | 5,580.00 | 5,890.00 | 5,570.00 | 5,740.00 | 4,615.71 | 3,830 |
| 2023-11-17 | 5,680.00 | 5,740.00 | 5,580.00 | 5,680.00 | 4,567.46 | 5,271 |
| 2023-11-16 | 5,620.00 | 5,690.00 | 5,570.00 | 5,680.00 | 4,567.46 | 2,953 |
| 2023-11-15 | 5,560.00 | 5,650.00 | 5,500.00 | 5,630.00 | 4,527.26 | 7,124 |
| 2023-11-14 | 5,340.00 | 5,870.00 | 5,340.00 | 5,560.00 | 4,470.97 | 40,975 |
| 2023-11-13 | 5,560.00 | 5,560.00 | 5,380.00 | 5,440.00 | 4,374.47 | 6,708 |
| 2023-11-10 | 5,760.00 | 5,760.00 | 5,410.00 | 5,560.00 | 4,470.97 | 10,511 |
| 2023-11-09 | 5,730.00 | 5,790.00 | 5,710.00 | 5,760.00 | 4,631.79 | 2,497 |
| 2023-11-08 | 5,720.00 | 5,800.00 | 5,660.00 | 5,790.00 | 4,655.92 | 4,432 |
| 2023-11-07 | 5,800.00 | 5,800.00 | 5,560.00 | 5,720.00 | 4,599.63 | 6,831 |
| 2023-11-06 | 5,610.00 | 5,950.00 | 5,600.00 | 5,800.00 | 4,663.96 | 14,543 |
| 2023-11-03 | 5,680.00 | 5,680.00 | 5,480.00 | 5,660.00 | 4,551.38 | 6,779 |
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.