Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,930.00 | 10,170.00 | 9,900.00 | 9,900.00 | 7,763.11 | 211,767 |
| 2023-02-07 | 10,280.00 | 10,280.00 | 9,900.00 | 10,000.00 | 7,841.53 | 297,447 |
| 2023-02-06 | 11,270.00 | 11,310.00 | 10,360.00 | 10,360.00 | 8,123.82 | 567,315 |
| 2023-02-03 | 11,640.00 | 12,450.00 | 10,810.00 | 10,950.00 | 8,586.47 | 1,941,130 |
| 2023-02-02 | 8,310.00 | 10,730.00 | 8,190.00 | 10,730.00 | 8,413.96 | 1,393,536 |
| 2023-02-01 | 8,030.00 | 8,310.00 | 8,000.00 | 8,260.00 | 6,477.10 | 17,218 |
| 2023-01-31 | 8,070.00 | 8,070.00 | 7,960.00 | 8,030.00 | 6,296.75 | 7,500 |
| 2023-01-30 | 8,070.00 | 8,120.00 | 8,000.00 | 8,100.00 | 6,351.64 | 8,620 |
| 2023-01-27 | 8,120.00 | 8,190.00 | 8,030.00 | 8,120.00 | 6,367.32 | 12,473 |
| 2023-01-26 | 7,980.00 | 8,120.00 | 7,910.00 | 8,120.00 | 6,367.32 | 32,394 |
| 2023-01-25 | 7,990.00 | 8,020.00 | 7,840.00 | 7,970.00 | 6,249.70 | 16,403 |
| 2023-01-20 | 7,830.00 | 8,100.00 | 7,790.00 | 7,900.00 | 6,194.81 | 22,240 |
| 2023-01-19 | 7,780.00 | 7,870.00 | 7,740.00 | 7,860.00 | 6,163.44 | 3,958 |
| 2023-01-18 | 7,800.00 | 7,890.00 | 7,770.00 | 7,840.00 | 6,147.76 | 4,714 |
| 2023-01-17 | 7,820.00 | 7,850.00 | 7,760.00 | 7,800.00 | 6,116.39 | 5,194 |
| 2023-01-16 | 7,770.00 | 7,830.00 | 7,740.00 | 7,790.00 | 6,108.55 | 5,202 |
| 2023-01-13 | 7,890.00 | 7,890.00 | 7,690.00 | 7,770.00 | 6,092.87 | 5,739 |
| 2023-01-12 | 7,800.00 | 7,840.00 | 7,730.00 | 7,790.00 | 6,108.55 | 4,754 |
| 2023-01-11 | 7,760.00 | 7,840.00 | 7,680.00 | 7,800.00 | 6,116.39 | 6,430 |
| 2023-01-10 | 7,800.00 | 7,850.00 | 7,620.00 | 7,760.00 | 6,085.02 | 21,231 |
| 2023-01-09 | 7,400.00 | 7,650.00 | 7,400.00 | 7,590.00 | 5,951.72 | 5,026 |
| 2023-01-06 | 7,410.00 | 7,450.00 | 7,340.00 | 7,410.00 | 5,810.57 | 2,517 |
| 2023-01-05 | 7,460.00 | 7,570.00 | 7,360.00 | 7,420.00 | 5,818.41 | 4,649 |
| 2023-01-04 | 7,400.00 | 7,540.00 | 7,360.00 | 7,460.00 | 5,849.78 | 3,642 |
| 2023-01-03 | 7,390.00 | 7,480.00 | 7,300.00 | 7,470.00 | 5,857.62 | 2,837 |
| 2023-01-02 | 7,390.00 | 7,520.00 | 7,290.00 | 7,490.00 | 5,873.30 | 4,449 |
| 2022-12-29 | 7,450.00 | 7,450.00 | 7,300.00 | 7,420.00 | 5,818.41 | 4,328 |
| 2022-12-28 | 7,510.00 | 7,510.00 | 7,390.00 | 7,480.00 | 5,865.46 | 2,742 |
| 2022-12-27 | 7,500.00 | 7,620.00 | 7,420.00 | 7,510.00 | 5,888.99 | 3,706 |
| 2022-12-26 | 7,420.00 | 7,540.00 | 7,390.00 | 7,510.00 | 5,888.99 | 6,399 |
| 2022-12-23 | 7,650.00 | 7,660.00 | 7,500.00 | 7,540.00 | 5,912.51 | 4,829 |
| 2022-12-22 | 7,780.00 | 7,780.00 | 7,630.00 | 7,700.00 | 6,037.98 | 6,418 |
| 2022-12-21 | 7,770.00 | 7,780.00 | 7,670.00 | 7,780.00 | 6,100.71 | 2,694 |
| 2022-12-20 | 7,870.00 | 7,870.00 | 7,660.00 | 7,780.00 | 6,100.71 | 6,399 |
| 2022-12-19 | 7,830.00 | 7,890.00 | 7,780.00 | 7,870.00 | 6,171.28 | 5,186 |
| 2022-12-16 | 7,840.00 | 7,920.00 | 7,760.00 | 7,900.00 | 6,194.81 | 4,849 |
| 2022-12-15 | 7,800.00 | 7,860.00 | 7,700.00 | 7,860.00 | 6,163.44 | 8,688 |
| 2022-12-14 | 7,690.00 | 7,770.00 | 7,650.00 | 7,770.00 | 6,092.87 | 3,556 |
| 2022-12-13 | 7,750.00 | 7,760.00 | 7,590.00 | 7,700.00 | 6,037.98 | 5,147 |
| 2022-12-12 | 7,700.00 | 7,780.00 | 7,620.00 | 7,750.00 | 6,077.18 | 5,274 |
| 2022-12-09 | 7,780.00 | 7,800.00 | 7,720.00 | 7,790.00 | 6,108.55 | 1,298 |
| 2022-12-08 | 7,720.00 | 7,790.00 | 7,650.00 | 7,780.00 | 6,100.71 | 2,972 |
| 2022-12-07 | 7,700.00 | 7,760.00 | 7,630.00 | 7,750.00 | 6,077.18 | 5,065 |
| 2022-12-06 | 7,810.00 | 7,810.00 | 7,630.00 | 7,700.00 | 6,037.98 | 4,062 |
| 2022-12-05 | 7,850.00 | 7,850.00 | 7,750.00 | 7,760.00 | 6,085.02 | 15,316 |
| 2022-12-02 | 7,750.00 | 7,890.00 | 7,690.00 | 7,850.00 | 6,155.60 | 13,260 |
| 2022-12-01 | 7,780.00 | 7,780.00 | 7,720.00 | 7,770.00 | 6,092.87 | 14,428 |
| 2022-11-30 | 7,770.00 | 7,810.00 | 7,660.00 | 7,740.00 | 6,069.34 | 9,017 |
| 2022-11-29 | 7,700.00 | 7,780.00 | 7,640.00 | 7,770.00 | 6,092.87 | 8,013 |
| 2022-11-28 | 7,840.00 | 7,850.00 | 7,730.00 | 7,780.00 | 6,100.71 | 13,775 |
| 2022-11-25 | 7,930.00 | 7,930.00 | 7,800.00 | 7,800.00 | 6,116.39 | 8,007 |
| 2022-11-24 | 7,910.00 | 8,010.00 | 7,840.00 | 7,890.00 | 6,186.96 | 15,417 |
| 2022-11-23 | 8,030.00 | 8,030.00 | 7,750.00 | 7,900.00 | 6,194.81 | 59,002 |
| 2022-11-22 | 7,620.00 | 9,340.00 | 7,560.00 | 8,040.00 | 6,304.59 | 812,896 |
| 2022-11-21 | 7,840.00 | 7,850.00 | 7,650.00 | 7,820.00 | 6,132.07 | 3,651 |
| 2022-11-18 | 7,890.00 | 7,980.00 | 7,780.00 | 7,920.00 | 6,210.49 | 10,107 |
| 2022-11-17 | 7,630.00 | 7,850.00 | 7,580.00 | 7,820.00 | 6,132.07 | 4,529 |
| 2022-11-16 | 7,850.00 | 7,850.00 | 7,410.00 | 7,610.00 | 5,967.40 | 11,802 |
| 2022-11-15 | 7,750.00 | 7,820.00 | 7,720.00 | 7,800.00 | 6,116.39 | 3,618 |
| 2022-11-14 | 7,780.00 | 7,830.00 | 7,710.00 | 7,730.00 | 6,061.50 | 3,576 |
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.