Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,980.00 | 7,980.00 | 7,720.00 | 7,780.00 | 6,100.71 | 14,705 |
| 2022-11-10 | 7,770.00 | 7,850.00 | 7,600.00 | 7,720.00 | 6,053.66 | 5,149 |
| 2022-11-09 | 7,700.00 | 7,900.00 | 7,660.00 | 7,770.00 | 6,092.87 | 3,802 |
| 2022-11-08 | 7,700.00 | 7,780.00 | 7,660.00 | 7,720.00 | 6,053.66 | 5,757 |
| 2022-11-07 | 7,650.00 | 7,740.00 | 7,600.00 | 7,700.00 | 6,037.98 | 5,057 |
| 2022-11-04 | 7,600.00 | 7,740.00 | 7,600.00 | 7,650.00 | 5,998.77 | 4,506 |
| 2022-11-03 | 7,530.00 | 7,700.00 | 7,450.00 | 7,650.00 | 5,998.77 | 1,986 |
| 2022-11-02 | 7,570.00 | 7,650.00 | 7,540.00 | 7,610.00 | 5,967.40 | 2,938 |
| 2022-11-01 | 7,550.00 | 7,690.00 | 7,360.00 | 7,570.00 | 5,936.04 | 5,655 |
| 2022-10-31 | 7,780.00 | 7,850.00 | 7,540.00 | 7,690.00 | 6,030.13 | 1,729 |
| 2022-10-28 | 7,720.00 | 7,790.00 | 7,590.00 | 7,780.00 | 6,100.71 | 1,931 |
| 2022-10-27 | 7,640.00 | 7,790.00 | 7,500.00 | 7,720.00 | 6,053.66 | 1,960 |
| 2022-10-26 | 7,790.00 | 7,850.00 | 7,510.00 | 7,640.00 | 5,990.93 | 6,310 |
| 2022-10-25 | 7,760.00 | 7,850.00 | 7,710.00 | 7,850.00 | 6,155.60 | 2,476 |
| 2022-10-24 | 7,630.00 | 7,810.00 | 7,600.00 | 7,780.00 | 6,100.71 | 1,416 |
| 2022-10-21 | 7,690.00 | 7,730.00 | 7,470.00 | 7,690.00 | 6,030.13 | 3,388 |
| 2022-10-20 | 7,810.00 | 7,810.00 | 7,650.00 | 7,790.00 | 6,108.55 | 3,306 |
| 2022-10-19 | 7,920.00 | 7,980.00 | 7,660.00 | 7,810.00 | 6,124.23 | 6,182 |
| 2022-10-18 | 7,700.00 | 8,460.00 | 7,700.00 | 7,870.00 | 6,171.28 | 46,189 |
| 2022-10-17 | 7,500.00 | 7,710.00 | 7,470.00 | 7,700.00 | 6,037.98 | 3,502 |
| 2022-10-14 | 7,450.00 | 7,610.00 | 7,450.00 | 7,600.00 | 5,959.56 | 4,812 |
| 2022-10-13 | 7,620.00 | 7,620.00 | 7,300.00 | 7,430.00 | 5,826.25 | 9,074 |
| 2022-10-12 | 7,560.00 | 7,730.00 | 7,300.00 | 7,630.00 | 5,983.08 | 4,901 |
| 2022-10-11 | 7,510.00 | 7,890.00 | 7,360.00 | 7,560.00 | 5,928.19 | 13,886 |
| 2022-10-07 | 7,690.00 | 7,720.00 | 7,500.00 | 7,660.00 | 6,006.61 | 2,833 |
| 2022-10-06 | 7,670.00 | 7,770.00 | 7,560.00 | 7,690.00 | 6,030.13 | 2,445 |
| 2022-10-05 | 7,750.00 | 7,750.00 | 7,460.00 | 7,680.00 | 6,022.29 | 6,835 |
| 2022-10-04 | 7,450.00 | 7,690.00 | 7,450.00 | 7,570.00 | 5,936.04 | 6,234 |
| 2022-09-30 | 7,450.00 | 7,640.00 | 7,250.00 | 7,440.00 | 5,834.10 | 16,156 |
| 2022-09-29 | 7,360.00 | 9,180.00 | 7,360.00 | 7,600.00 | 5,959.56 | 300,357 |
| 2022-09-28 | 7,570.00 | 7,580.00 | 7,240.00 | 7,360.00 | 5,771.36 | 7,362 |
| 2022-09-27 | 7,780.00 | 7,900.00 | 7,480.00 | 7,600.00 | 5,959.56 | 22,666 |
| 2022-09-26 | 8,580.00 | 8,580.00 | 7,780.00 | 7,940.00 | 6,226.17 | 14,668 |
| 2022-09-23 | 8,580.00 | 8,840.00 | 8,570.00 | 8,590.00 | 6,735.87 | 4,877 |
| 2022-09-22 | 8,580.00 | 8,770.00 | 8,580.00 | 8,750.00 | 6,861.34 | 4,762 |
| 2022-09-21 | 8,800.00 | 8,820.00 | 8,660.00 | 8,750.00 | 6,861.34 | 3,557 |
| 2022-09-20 | 8,640.00 | 8,820.00 | 8,640.00 | 8,790.00 | 6,892.70 | 3,197 |
| 2022-09-19 | 8,670.00 | 9,240.00 | 8,580.00 | 8,700.00 | 6,822.13 | 6,385 |
| 2022-09-16 | 8,740.00 | 8,890.00 | 8,610.00 | 8,750.00 | 6,861.34 | 4,916 |
| 2022-09-15 | 8,650.00 | 8,830.00 | 8,650.00 | 8,750.00 | 6,861.34 | 1,042 |
| 2022-09-14 | 8,580.00 | 8,750.00 | 8,560.00 | 8,720.00 | 6,837.81 | 2,213 |
| 2022-09-13 | 8,630.00 | 8,870.00 | 8,630.00 | 8,870.00 | 6,955.43 | 3,820 |
| 2022-09-08 | 8,680.00 | 8,750.00 | 8,560.00 | 8,610.00 | 6,751.55 | 7,061 |
| 2022-09-07 | 8,720.00 | 8,810.00 | 8,560.00 | 8,690.00 | 6,814.29 | 3,757 |
| 2022-09-06 | 8,580.00 | 8,730.00 | 8,580.00 | 8,700.00 | 6,822.13 | 6,222 |
| 2022-09-05 | 8,960.00 | 8,960.00 | 8,560.00 | 8,680.00 | 6,806.44 | 22,498 |
| 2022-09-02 | 9,010.00 | 9,030.00 | 8,880.00 | 8,970.00 | 7,033.85 | 17,065 |
| 2022-09-01 | 9,300.00 | 9,390.00 | 8,960.00 | 9,090.00 | 7,127.95 | 17,638 |
| 2022-08-31 | 9,300.00 | 9,330.00 | 9,200.00 | 9,300.00 | 7,292.62 | 3,106 |
| 2022-08-30 | 9,070.00 | 9,300.00 | 9,070.00 | 9,300.00 | 7,292.62 | 5,094 |
| 2022-08-29 | 9,090.00 | 9,140.00 | 9,020.00 | 9,070.00 | 7,112.26 | 11,297 |
| 2022-08-26 | 9,460.00 | 9,460.00 | 9,380.00 | 9,420.00 | 7,386.72 | 4,442 |
| 2022-08-25 | 9,380.00 | 9,510.00 | 9,290.00 | 9,460.00 | 7,418.08 | 10,366 |
| 2022-08-24 | 9,160.00 | 9,510.00 | 9,160.00 | 9,290.00 | 7,284.78 | 10,616 |
| 2022-08-23 | 9,240.00 | 9,400.00 | 9,200.00 | 9,310.00 | 7,300.46 | 7,610 |
| 2022-08-22 | 9,590.00 | 9,590.00 | 9,350.00 | 9,470.00 | 7,425.93 | 11,350 |
| 2022-08-19 | 9,730.00 | 9,810.00 | 9,600.00 | 9,600.00 | 7,527.87 | 15,298 |
| 2022-08-18 | 9,750.00 | 9,810.00 | 9,650.00 | 9,790.00 | 7,676.85 | 6,740 |
| 2022-08-17 | 9,840.00 | 9,970.00 | 9,720.00 | 9,840.00 | 7,716.06 | 10,377 |
| 2022-08-16 | 9,870.00 | 9,910.00 | 9,750.00 | 9,750.00 | 7,645.49 | 9,638 |
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.