Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,310.00 | 6,430.00 | 6,200.00 | 6,280.00 | 5,049.94 | 5,915 |
| 2023-08-01 | 6,340.00 | 6,390.00 | 6,210.00 | 6,330.00 | 5,090.15 | 7,831 |
| 2023-07-31 | 6,430.00 | 6,430.00 | 6,250.00 | 6,330.00 | 5,090.15 | 14,041 |
| 2023-07-28 | 6,210.00 | 6,500.00 | 6,090.00 | 6,460.00 | 5,194.69 | 13,375 |
| 2023-07-27 | 6,060.00 | 6,390.00 | 6,060.00 | 6,300.00 | 5,066.03 | 11,761 |
| 2023-07-26 | 6,150.00 | 6,220.00 | 5,800.00 | 6,200.00 | 4,985.61 | 31,982 |
| 2023-07-25 | 6,320.00 | 6,320.00 | 5,930.00 | 6,200.00 | 4,985.61 | 24,348 |
| 2023-07-24 | 6,540.00 | 6,540.00 | 6,220.00 | 6,290.00 | 5,057.98 | 16,862 |
| 2023-07-21 | 6,470.00 | 6,510.00 | 6,360.00 | 6,510.00 | 5,234.89 | 6,728 |
| 2023-07-20 | 6,430.00 | 6,550.00 | 6,420.00 | 6,470.00 | 5,202.73 | 6,180 |
| 2023-07-19 | 6,500.00 | 6,520.00 | 6,400.00 | 6,480.00 | 5,210.77 | 10,250 |
| 2023-07-18 | 6,690.00 | 6,740.00 | 6,500.00 | 6,500.00 | 5,226.85 | 14,754 |
| 2023-07-17 | 6,810.00 | 6,810.00 | 6,680.00 | 6,760.00 | 5,435.93 | 8,784 |
| 2023-07-14 | 7,030.00 | 7,030.00 | 6,810.00 | 6,880.00 | 5,532.42 | 11,540 |
| 2023-07-13 | 6,980.00 | 7,030.00 | 6,870.00 | 6,980.00 | 5,612.83 | 7,794 |
| 2023-07-12 | 6,770.00 | 7,050.00 | 6,760.00 | 6,980.00 | 5,612.83 | 10,035 |
| 2023-07-11 | 6,660.00 | 6,840.00 | 6,630.00 | 6,830.00 | 5,492.22 | 5,579 |
| 2023-07-10 | 6,690.00 | 6,820.00 | 6,630.00 | 6,660.00 | 5,355.51 | 14,369 |
| 2023-07-07 | 6,810.00 | 6,850.00 | 6,530.00 | 6,780.00 | 5,452.01 | 17,991 |
| 2023-07-06 | 7,020.00 | 7,020.00 | 6,810.00 | 6,870.00 | 5,524.38 | 14,641 |
| 2023-07-05 | 7,090.00 | 7,100.00 | 6,920.00 | 6,990.00 | 5,620.88 | 9,057 |
| 2023-07-04 | 7,000.00 | 7,040.00 | 6,950.00 | 7,000.00 | 5,628.92 | 8,027 |
| 2023-07-03 | 6,940.00 | 7,010.00 | 6,920.00 | 6,980.00 | 5,612.83 | 9,307 |
| 2023-06-30 | 7,060.00 | 7,060.00 | 6,950.00 | 6,960.00 | 5,596.75 | 13,244 |
| 2023-06-29 | 7,000.00 | 7,190.00 | 6,940.00 | 7,100.00 | 5,709.33 | 17,353 |
| 2023-06-28 | 7,130.00 | 7,130.00 | 6,980.00 | 7,110.00 | 5,717.37 | 12,174 |
| 2023-06-27 | 7,170.00 | 7,170.00 | 7,040.00 | 7,130.00 | 5,733.45 | 12,905 |
| 2023-06-26 | 7,210.00 | 7,210.00 | 7,080.00 | 7,180.00 | 5,773.66 | 5,547 |
| 2023-06-23 | 7,230.00 | 7,270.00 | 7,100.00 | 7,210.00 | 5,797.78 | 10,541 |
| 2023-06-22 | 7,150.00 | 7,220.00 | 7,090.00 | 7,190.00 | 5,781.70 | 15,542 |
| 2023-06-21 | 7,260.00 | 7,260.00 | 7,150.00 | 7,190.00 | 5,781.70 | 12,654 |
| 2023-06-20 | 7,370.00 | 7,370.00 | 7,200.00 | 7,260.00 | 5,837.99 | 7,961 |
| 2023-06-19 | 7,300.00 | 7,300.00 | 7,200.00 | 7,250.00 | 5,829.95 | 6,217 |
| 2023-06-16 | 7,290.00 | 7,350.00 | 7,170.00 | 7,300.00 | 5,870.16 | 12,156 |
| 2023-06-15 | 7,320.00 | 7,400.00 | 7,160.00 | 7,290.00 | 5,862.12 | 18,846 |
| 2023-06-14 | 7,400.00 | 7,450.00 | 7,250.00 | 7,320.00 | 5,886.24 | 9,017 |
| 2023-06-13 | 7,390.00 | 7,440.00 | 7,290.00 | 7,400.00 | 5,950.57 | 12,258 |
| 2023-06-12 | 7,350.00 | 7,390.00 | 7,300.00 | 7,390.00 | 5,942.53 | 4,462 |
| 2023-06-09 | 7,250.00 | 7,360.00 | 7,250.00 | 7,350.00 | 5,910.36 | 5,448 |
| 2023-06-08 | 7,290.00 | 7,310.00 | 7,230.00 | 7,290.00 | 5,862.12 | 10,092 |
| 2023-06-07 | 7,270.00 | 7,350.00 | 7,270.00 | 7,350.00 | 5,910.36 | 7,187 |
| 2023-06-05 | 7,370.00 | 7,380.00 | 7,250.00 | 7,370.00 | 5,926.45 | 11,019 |
| 2023-06-02 | 7,310.00 | 7,380.00 | 7,280.00 | 7,370.00 | 5,926.45 | 3,997 |
| 2023-06-01 | 7,330.00 | 7,330.00 | 7,240.00 | 7,330.00 | 5,894.28 | 6,790 |
| 2023-05-31 | 7,260.00 | 7,340.00 | 7,220.00 | 7,330.00 | 5,894.28 | 7,939 |
| 2023-05-30 | 7,370.00 | 7,390.00 | 7,200.00 | 7,260.00 | 5,837.99 | 17,207 |
| 2023-05-26 | 7,390.00 | 7,430.00 | 7,260.00 | 7,350.00 | 5,910.36 | 11,931 |
| 2023-05-25 | 7,430.00 | 7,520.00 | 7,400.00 | 7,400.00 | 5,950.57 | 12,933 |
| 2023-05-24 | 7,450.00 | 7,520.00 | 7,410.00 | 7,510.00 | 6,039.02 | 7,729 |
| 2023-05-23 | 7,500.00 | 7,570.00 | 7,480.00 | 7,530.00 | 6,055.11 | 19,112 |
| 2023-05-22 | 7,380.00 | 7,490.00 | 7,370.00 | 7,490.00 | 6,022.94 | 5,802 |
| 2023-05-19 | 7,360.00 | 7,430.00 | 7,310.00 | 7,380.00 | 5,934.49 | 10,390 |
| 2023-05-18 | 7,310.00 | 7,420.00 | 7,310.00 | 7,370.00 | 5,926.45 | 9,718 |
| 2023-05-17 | 7,290.00 | 7,400.00 | 7,280.00 | 7,380.00 | 5,934.49 | 11,147 |
| 2023-05-16 | 7,270.00 | 7,520.00 | 7,270.00 | 7,370.00 | 5,926.45 | 32,895 |
| 2023-05-15 | 7,390.00 | 7,420.00 | 7,250.00 | 7,420.00 | 5,966.65 | 23,541 |
| 2023-05-12 | 7,400.00 | 7,480.00 | 7,380.00 | 7,390.00 | 5,942.53 | 11,709 |
| 2023-05-11 | 7,430.00 | 7,740.00 | 7,430.00 | 7,480.00 | 6,014.90 | 23,013 |
| 2023-05-10 | 7,360.00 | 7,770.00 | 7,360.00 | 7,480.00 | 6,014.90 | 11,843 |
| 2023-05-09 | 7,400.00 | 7,500.00 | 7,350.00 | 7,370.00 | 5,926.45 | 17,559 |
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.