Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,560.00 | 7,650.00 | 7,470.00 | 7,470.00 | 6,006.86 | 16,913 |
| 2023-05-04 | 7,650.00 | 7,650.00 | 7,490.00 | 7,520.00 | 6,047.07 | 21,282 |
| 2023-05-03 | 7,650.00 | 7,990.00 | 7,560.00 | 7,650.00 | 6,151.60 | 33,154 |
| 2023-05-02 | 7,450.00 | 7,660.00 | 7,410.00 | 7,650.00 | 6,151.60 | 14,407 |
| 2023-04-28 | 7,690.00 | 7,690.00 | 7,430.00 | 7,520.00 | 6,047.07 | 21,515 |
| 2023-04-27 | 7,460.00 | 7,630.00 | 7,380.00 | 7,610.00 | 6,119.44 | 22,521 |
| 2023-04-26 | 7,680.00 | 7,840.00 | 7,640.00 | 7,640.00 | 6,143.56 | 21,956 |
| 2023-04-25 | 7,770.00 | 7,980.00 | 7,710.00 | 7,830.00 | 6,296.35 | 29,613 |
| 2023-04-24 | 7,950.00 | 7,980.00 | 7,740.00 | 7,910.00 | 6,360.68 | 23,701 |
| 2023-04-21 | 7,950.00 | 8,070.00 | 7,800.00 | 7,950.00 | 6,392.84 | 20,452 |
| 2023-04-20 | 8,390.00 | 8,400.00 | 7,910.00 | 7,950.00 | 6,392.84 | 49,231 |
| 2023-04-19 | 8,270.00 | 8,500.00 | 8,230.00 | 8,360.00 | 6,722.54 | 25,090 |
| 2023-04-18 | 8,520.00 | 8,760.00 | 8,210.00 | 8,220.00 | 6,609.96 | 90,832 |
| 2023-04-17 | 8,750.00 | 8,750.00 | 8,500.00 | 8,600.00 | 6,915.53 | 55,977 |
| 2023-04-14 | 8,220.00 | 9,040.00 | 8,120.00 | 8,650.00 | 6,955.73 | 339,154 |
| 2023-04-13 | 8,160.00 | 8,330.00 | 8,080.00 | 8,210.00 | 6,601.92 | 36,684 |
| 2023-04-12 | 8,180.00 | 8,250.00 | 8,070.00 | 8,150.00 | 6,553.67 | 29,993 |
| 2023-04-11 | 8,490.00 | 8,490.00 | 8,010.00 | 8,150.00 | 6,553.67 | 95,413 |
| 2023-04-10 | 8,410.00 | 8,950.00 | 8,200.00 | 8,620.00 | 6,931.61 | 266,243 |
| 2023-04-07 | 8,960.00 | 9,040.00 | 8,240.00 | 8,310.00 | 6,682.33 | 180,813 |
| 2023-04-06 | 8,560.00 | 9,220.00 | 8,410.00 | 8,840.00 | 7,108.52 | 685,025 |
| 2023-04-05 | 8,000.00 | 8,550.00 | 8,000.00 | 8,300.00 | 6,674.29 | 181,719 |
| 2023-04-04 | 7,840.00 | 8,200.00 | 7,840.00 | 8,000.00 | 6,433.05 | 17,587 |
| 2023-04-03 | 7,820.00 | 7,980.00 | 7,810.00 | 7,940.00 | 6,384.80 | 7,945 |
| 2023-03-31 | 7,970.00 | 7,990.00 | 7,780.00 | 7,870.00 | 6,328.51 | 22,047 |
| 2023-03-30 | 8,040.00 | 8,050.00 | 7,820.00 | 8,050.00 | 6,473.26 | 20,551 |
| 2023-03-29 | 8,280.00 | 8,280.00 | 8,050.00 | 8,050.00 | 6,312.43 | 19,327 |
| 2023-03-28 | 8,000.00 | 8,350.00 | 8,000.00 | 8,330.00 | 6,531.99 | 45,929 |
| 2023-03-27 | 8,150.00 | 8,150.00 | 7,880.00 | 8,090.00 | 6,343.79 | 27,242 |
| 2023-03-24 | 7,730.00 | 8,080.00 | 7,730.00 | 8,080.00 | 6,335.95 | 16,217 |
| 2023-03-23 | 7,930.00 | 7,930.00 | 7,700.00 | 7,800.00 | 6,116.39 | 25,595 |
| 2023-03-22 | 7,970.00 | 8,000.00 | 7,900.00 | 7,950.00 | 6,234.01 | 10,576 |
| 2023-03-21 | 8,100.00 | 8,150.00 | 7,900.00 | 8,000.00 | 6,273.22 | 12,479 |
| 2023-03-20 | 7,940.00 | 8,200.00 | 7,940.00 | 8,100.00 | 6,351.64 | 17,662 |
| 2023-03-17 | 7,740.00 | 8,090.00 | 7,740.00 | 8,020.00 | 6,288.90 | 23,053 |
| 2023-03-16 | 7,560.00 | 7,750.00 | 7,510.00 | 7,750.00 | 6,077.18 | 17,431 |
| 2023-03-15 | 7,790.00 | 7,910.00 | 7,730.00 | 7,760.00 | 6,085.02 | 17,502 |
| 2023-03-14 | 8,010.00 | 8,140.00 | 7,620.00 | 7,790.00 | 6,108.55 | 41,649 |
| 2023-03-13 | 8,010.00 | 8,170.00 | 7,750.00 | 8,160.00 | 6,398.69 | 31,117 |
| 2023-03-10 | 8,080.00 | 8,190.00 | 8,080.00 | 8,110.00 | 6,359.48 | 24,972 |
| 2023-03-09 | 8,300.00 | 8,480.00 | 8,120.00 | 8,240.00 | 6,461.42 | 38,984 |
| 2023-03-08 | 8,420.00 | 8,420.00 | 8,240.00 | 8,360.00 | 6,555.52 | 32,970 |
| 2023-03-07 | 8,680.00 | 8,680.00 | 8,380.00 | 8,440.00 | 6,618.25 | 30,559 |
| 2023-03-06 | 8,790.00 | 8,930.00 | 8,150.00 | 8,590.00 | 6,735.87 | 42,943 |
| 2023-03-03 | 8,930.00 | 8,950.00 | 8,730.00 | 8,780.00 | 6,884.86 | 24,600 |
| 2023-03-02 | 8,770.00 | 8,940.00 | 8,760.00 | 8,870.00 | 6,955.43 | 28,246 |
| 2023-02-28 | 8,660.00 | 8,810.00 | 8,640.00 | 8,770.00 | 6,877.02 | 17,823 |
| 2023-02-27 | 8,650.00 | 8,700.00 | 8,500.00 | 8,610.00 | 6,751.55 | 25,470 |
| 2023-02-24 | 8,810.00 | 9,020.00 | 8,800.00 | 8,800.00 | 6,900.54 | 28,295 |
| 2023-02-23 | 8,790.00 | 9,100.00 | 8,700.00 | 8,810.00 | 6,908.38 | 42,530 |
| 2023-02-22 | 9,050.00 | 9,080.00 | 8,660.00 | 8,700.00 | 6,822.13 | 86,879 |
| 2023-02-21 | 9,250.00 | 9,470.00 | 9,100.00 | 9,160.00 | 7,182.84 | 45,939 |
| 2023-02-20 | 9,230.00 | 9,250.00 | 9,040.00 | 9,190.00 | 7,206.36 | 27,969 |
| 2023-02-17 | 9,090.00 | 9,290.00 | 9,010.00 | 9,200.00 | 7,214.20 | 43,079 |
| 2023-02-16 | 9,080.00 | 9,780.00 | 9,060.00 | 9,310.00 | 7,300.46 | 106,944 |
| 2023-02-15 | 9,480.00 | 10,070.00 | 8,960.00 | 9,100.00 | 7,135.79 | 267,596 |
| 2023-02-14 | 9,370.00 | 9,430.00 | 9,160.00 | 9,410.00 | 7,378.88 | 46,413 |
| 2023-02-13 | 9,320.00 | 9,900.00 | 9,300.00 | 9,310.00 | 7,300.46 | 159,942 |
| 2023-02-10 | 9,620.00 | 9,980.00 | 9,200.00 | 9,280.00 | 7,276.94 | 391,265 |
| 2023-02-09 | 9,950.00 | 9,980.00 | 9,500.00 | 9,590.00 | 7,520.02 | 150,802 |
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.