Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,590.00 | 5,690.00 | 5,550.00 | 5,570.00 | 4,479.01 | 9,602 |
| 2023-11-01 | 5,390.00 | 5,600.00 | 5,390.00 | 5,580.00 | 4,487.05 | 9,735 |
| 2023-10-31 | 5,480.00 | 5,500.00 | 5,350.00 | 5,460.00 | 4,390.56 | 9,699 |
| 2023-10-30 | 5,520.00 | 5,520.00 | 5,310.00 | 5,460.00 | 4,390.56 | 10,063 |
| 2023-10-27 | 5,160.00 | 5,940.00 | 5,110.00 | 5,540.00 | 4,454.89 | 100,613 |
| 2023-10-26 | 5,080.00 | 5,210.00 | 5,050.00 | 5,210.00 | 4,189.52 | 8,643 |
| 2023-10-25 | 5,190.00 | 5,270.00 | 5,190.00 | 5,230.00 | 4,205.61 | 4,818 |
| 2023-10-24 | 5,100.00 | 5,140.00 | 5,040.00 | 5,140.00 | 4,133.23 | 8,790 |
| 2023-10-23 | 5,100.00 | 5,220.00 | 5,000.00 | 5,150.00 | 4,141.27 | 21,686 |
| 2023-10-20 | 5,280.00 | 5,400.00 | 5,220.00 | 5,340.00 | 4,294.06 | 13,996 |
| 2023-10-19 | 5,510.00 | 5,510.00 | 5,400.00 | 5,500.00 | 4,422.72 | 7,165 |
| 2023-10-18 | 5,490.00 | 5,590.00 | 5,470.00 | 5,580.00 | 4,487.05 | 5,419 |
| 2023-10-17 | 5,420.00 | 5,510.00 | 5,410.00 | 5,460.00 | 4,390.56 | 12,325 |
| 2023-10-16 | 5,460.00 | 5,500.00 | 5,370.00 | 5,470.00 | 4,398.60 | 10,724 |
| 2023-10-13 | 5,500.00 | 5,500.00 | 5,410.00 | 5,470.00 | 4,398.60 | 7,222 |
| 2023-10-12 | 5,430.00 | 5,540.00 | 5,410.00 | 5,500.00 | 4,422.72 | 16,335 |
| 2023-10-11 | 5,300.00 | 5,440.00 | 5,300.00 | 5,430.00 | 4,366.43 | 21,993 |
| 2023-10-10 | 5,530.00 | 5,620.00 | 5,290.00 | 5,300.00 | 4,261.89 | 15,721 |
| 2023-10-06 | 5,440.00 | 5,520.00 | 5,390.00 | 5,480.00 | 4,406.64 | 8,053 |
| 2023-10-05 | 5,700.00 | 5,710.00 | 5,400.00 | 5,440.00 | 4,374.47 | 43,583 |
| 2023-10-04 | 5,860.00 | 5,880.00 | 5,700.00 | 5,780.00 | 4,647.88 | 10,021 |
| 2023-09-27 | 5,960.00 | 5,970.00 | 5,760.00 | 5,770.00 | 4,639.84 | 18,684 |
| 2023-09-26 | 6,000.00 | 6,020.00 | 5,800.00 | 5,960.00 | 4,792.62 | 7,306 |
| 2023-09-25 | 5,980.00 | 6,000.00 | 5,900.00 | 5,980.00 | 4,808.70 | 8,762 |
| 2023-09-22 | 5,980.00 | 6,090.00 | 5,960.00 | 5,980.00 | 4,808.70 | 11,813 |
| 2023-09-21 | 6,180.00 | 6,190.00 | 6,000.00 | 6,000.00 | 4,824.79 | 17,826 |
| 2023-09-20 | 6,180.00 | 6,250.00 | 6,140.00 | 6,210.00 | 4,993.65 | 6,709 |
| 2023-09-19 | 6,260.00 | 6,270.00 | 6,160.00 | 6,250.00 | 5,025.82 | 8,117 |
| 2023-09-18 | 6,320.00 | 6,380.00 | 6,190.00 | 6,300.00 | 5,066.03 | 7,025 |
| 2023-09-15 | 6,260.00 | 6,830.00 | 6,200.00 | 6,320.00 | 5,082.11 | 48,222 |
| 2023-09-14 | 6,120.00 | 6,200.00 | 6,070.00 | 6,200.00 | 4,985.61 | 5,323 |
| 2023-09-13 | 6,210.00 | 6,210.00 | 6,120.00 | 6,120.00 | 4,921.28 | 4,689 |
| 2023-09-12 | 6,210.00 | 6,260.00 | 6,160.00 | 6,220.00 | 5,001.70 | 10,621 |
| 2023-09-11 | 6,160.00 | 6,220.00 | 6,120.00 | 6,190.00 | 4,977.57 | 3,045 |
| 2023-09-08 | 6,160.00 | 6,250.00 | 6,100.00 | 6,170.00 | 4,961.49 | 6,754 |
| 2023-09-07 | 6,120.00 | 6,300.00 | 6,060.00 | 6,220.00 | 5,001.70 | 9,379 |
| 2023-09-06 | 6,200.00 | 6,240.00 | 6,080.00 | 6,240.00 | 5,017.78 | 9,481 |
| 2023-09-05 | 6,250.00 | 6,350.00 | 6,160.00 | 6,160.00 | 4,953.45 | 12,978 |
| 2023-09-04 | 6,330.00 | 6,350.00 | 6,220.00 | 6,310.00 | 5,074.07 | 4,314 |
| 2023-09-01 | 6,370.00 | 6,370.00 | 6,280.00 | 6,330.00 | 5,090.15 | 4,412 |
| 2023-08-31 | 6,370.00 | 6,440.00 | 6,260.00 | 6,330.00 | 5,090.15 | 6,048 |
| 2023-08-30 | 6,320.00 | 6,460.00 | 6,250.00 | 6,370.00 | 5,122.31 | 12,509 |
| 2023-08-29 | 6,140.00 | 6,380.00 | 6,100.00 | 6,380.00 | 5,130.36 | 13,472 |
| 2023-08-28 | 6,030.00 | 6,330.00 | 6,020.00 | 6,100.00 | 4,905.20 | 9,276 |
| 2023-08-25 | 6,000.00 | 6,080.00 | 5,940.00 | 6,030.00 | 4,848.91 | 9,839 |
| 2023-08-24 | 6,070.00 | 6,110.00 | 5,960.00 | 6,020.00 | 4,840.87 | 5,494 |
| 2023-08-23 | 6,050.00 | 6,340.00 | 5,950.00 | 6,040.00 | 4,856.95 | 16,620 |
| 2023-08-22 | 6,050.00 | 6,060.00 | 5,960.00 | 6,000.00 | 4,824.79 | 5,485 |
| 2023-08-21 | 6,060.00 | 6,070.00 | 5,970.00 | 6,030.00 | 4,848.91 | 5,968 |
| 2023-08-18 | 5,920.00 | 6,080.00 | 5,920.00 | 6,070.00 | 4,881.08 | 9,122 |
| 2023-08-17 | 6,060.00 | 6,080.00 | 5,920.00 | 6,070.00 | 4,881.08 | 8,766 |
| 2023-08-16 | 6,080.00 | 6,090.00 | 5,870.00 | 6,080.00 | 4,889.12 | 15,688 |
| 2023-08-14 | 6,100.00 | 6,120.00 | 5,980.00 | 6,100.00 | 4,905.20 | 8,073 |
| 2023-08-11 | 6,090.00 | 6,130.00 | 6,010.00 | 6,100.00 | 4,905.20 | 7,442 |
| 2023-08-10 | 6,130.00 | 6,140.00 | 6,000.00 | 6,100.00 | 4,905.20 | 6,953 |
| 2023-08-09 | 6,090.00 | 6,200.00 | 6,060.00 | 6,130.00 | 4,929.32 | 6,726 |
| 2023-08-08 | 6,080.00 | 6,280.00 | 5,990.00 | 6,110.00 | 4,913.24 | 5,912 |
| 2023-08-07 | 6,180.00 | 6,200.00 | 6,020.00 | 6,080.00 | 4,889.12 | 13,707 |
| 2023-08-04 | 6,180.00 | 6,200.00 | 6,120.00 | 6,180.00 | 4,969.53 | 6,208 |
| 2023-08-03 | 6,270.00 | 6,290.00 | 6,120.00 | 6,220.00 | 5,001.70 | 7,448 |
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.