Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,940.00 | 9,990.00 | 9,840.00 | 9,870.00 | 7,739.59 | 9,322 |
| 2022-08-11 | 9,910.00 | 10,000.00 | 9,850.00 | 9,950.00 | 7,802.32 | 18,317 |
| 2022-08-10 | 9,930.00 | 10,100.00 | 9,740.00 | 9,870.00 | 7,739.59 | 28,503 |
| 2022-08-09 | 9,920.00 | 10,250.00 | 9,780.00 | 9,920.00 | 7,778.79 | 39,812 |
| 2022-08-08 | 10,250.00 | 10,250.00 | 9,900.00 | 9,920.00 | 7,778.79 | 48,288 |
| 2022-08-05 | 10,150.00 | 10,300.00 | 9,970.00 | 9,970.00 | 7,818.00 | 86,644 |
| 2022-08-04 | 9,870.00 | 10,100.00 | 9,790.00 | 9,970.00 | 7,818.00 | 53,172 |
| 2022-08-03 | 9,900.00 | 10,300.00 | 9,790.00 | 9,790.00 | 7,676.85 | 156,293 |
| 2022-08-02 | 9,570.00 | 11,900.00 | 9,380.00 | 9,990.00 | 7,833.68 | 1,307,710 |
| 2022-08-01 | 9,700.00 | 9,700.00 | 9,450.00 | 9,550.00 | 7,488.66 | 7,224 |
| 2022-07-29 | 9,520.00 | 9,600.00 | 9,450.00 | 9,530.00 | 7,472.97 | 6,998 |
| 2022-07-28 | 9,540.00 | 9,630.00 | 9,450.00 | 9,450.00 | 7,410.24 | 11,814 |
| 2022-07-27 | 9,580.00 | 9,680.00 | 9,410.00 | 9,470.00 | 7,425.93 | 25,188 |
| 2022-07-26 | 9,560.00 | 11,250.00 | 9,400.00 | 9,560.00 | 7,496.50 | 429,651 |
| 2022-07-25 | 9,400.00 | 9,600.00 | 9,220.00 | 9,560.00 | 7,496.50 | 17,494 |
| 2022-07-22 | 9,200.00 | 9,400.00 | 9,200.00 | 9,370.00 | 7,347.51 | 4,006 |
| 2022-07-21 | 9,330.00 | 9,350.00 | 9,180.00 | 9,300.00 | 7,292.62 | 7,126 |
| 2022-07-20 | 9,360.00 | 9,570.00 | 9,210.00 | 9,220.00 | 7,229.89 | 11,408 |
| 2022-07-19 | 9,440.00 | 9,440.00 | 9,210.00 | 9,320.00 | 7,308.30 | 4,340 |
| 2022-07-18 | 9,350.00 | 9,490.00 | 9,350.00 | 9,440.00 | 7,402.40 | 4,136 |
| 2022-07-15 | 9,300.00 | 9,490.00 | 9,090.00 | 9,350.00 | 7,331.83 | 6,603 |
| 2022-07-14 | 9,170.00 | 9,260.00 | 9,040.00 | 9,260.00 | 7,261.25 | 10,964 |
| 2022-07-13 | 9,230.00 | 9,230.00 | 9,010.00 | 9,180.00 | 7,198.52 | 9,489 |
| 2022-07-12 | 9,590.00 | 9,590.00 | 9,070.00 | 9,230.00 | 7,237.73 | 15,215 |
| 2022-07-11 | 9,680.00 | 9,680.00 | 9,270.00 | 9,600.00 | 7,527.87 | 12,628 |
| 2022-07-08 | 9,740.00 | 9,840.00 | 9,510.00 | 9,650.00 | 7,567.07 | 8,794 |
| 2022-07-07 | 9,460.00 | 9,760.00 | 9,380.00 | 9,740.00 | 7,637.65 | 3,885 |
| 2022-07-06 | 9,490.00 | 9,850.00 | 9,220.00 | 9,460.00 | 7,418.08 | 4,653 |
| 2022-07-05 | 9,190.00 | 9,550.00 | 9,130.00 | 9,510.00 | 7,457.29 | 2,295 |
| 2022-07-04 | 9,200.00 | 9,850.00 | 8,660.00 | 9,230.00 | 7,237.73 | 12,790 |
| 2022-07-01 | 9,390.00 | 9,430.00 | 8,920.00 | 9,380.00 | 7,355.35 | 12,669 |
| 2022-06-30 | 9,650.00 | 9,650.00 | 9,310.00 | 9,440.00 | 7,402.40 | 2,911 |
| 2022-06-29 | 9,430.00 | 9,670.00 | 9,250.00 | 9,650.00 | 7,567.07 | 4,263 |
| 2022-06-28 | 9,430.00 | 9,430.00 | 9,300.00 | 9,390.00 | 7,363.19 | 2,185 |
| 2022-06-27 | 9,250.00 | 9,400.00 | 9,250.00 | 9,400.00 | 7,371.03 | 6,456 |
| 2022-06-24 | 8,650.00 | 9,260.00 | 8,600.00 | 9,240.00 | 7,245.57 | 17,687 |
| 2022-06-23 | 8,750.00 | 9,100.00 | 8,540.00 | 8,900.00 | 6,978.96 | 20,648 |
| 2022-06-22 | 9,500.00 | 9,550.00 | 8,870.00 | 9,000.00 | 7,057.37 | 10,229 |
| 2022-06-21 | 9,590.00 | 9,680.00 | 9,440.00 | 9,480.00 | 7,433.77 | 5,855 |
| 2022-06-20 | 9,770.00 | 9,780.00 | 9,220.00 | 9,690.00 | 7,598.44 | 8,405 |
| 2022-06-17 | 9,700.00 | 9,770.00 | 9,410.00 | 9,770.00 | 7,661.17 | 2,321 |
| 2022-06-16 | 9,900.00 | 9,990.00 | 9,720.00 | 9,780.00 | 7,669.01 | 3,528 |
| 2022-06-15 | 9,830.00 | 10,050.00 | 9,740.00 | 9,840.00 | 7,716.06 | 13,648 |
| 2022-06-14 | 9,910.00 | 9,960.00 | 9,700.00 | 9,960.00 | 7,810.16 | 13,875 |
| 2022-06-13 | 10,200.00 | 10,250.00 | 9,920.00 | 9,970.00 | 7,818.00 | 12,223 |
| 2022-06-10 | 10,600.00 | 10,600.00 | 10,350.00 | 10,450.00 | 8,194.40 | 6,559 |
| 2022-06-09 | 10,750.00 | 10,750.00 | 10,500.00 | 10,700.00 | 8,390.43 | 2,750 |
| 2022-06-08 | 10,500.00 | 10,800.00 | 10,500.00 | 10,750.00 | 8,429.64 | 4,475 |
| 2022-06-07 | 10,800.00 | 10,800.00 | 10,500.00 | 10,600.00 | 8,312.02 | 3,729 |
| 2022-06-03 | 10,800.00 | 10,900.00 | 10,600.00 | 10,850.00 | 8,508.06 | 4,986 |
| 2022-06-02 | 10,750.00 | 10,900.00 | 10,650.00 | 10,800.00 | 8,468.85 | 4,629 |
| 2022-05-31 | 10,950.00 | 11,000.00 | 10,750.00 | 10,950.00 | 8,586.47 | 5,870 |
| 2022-05-30 | 10,850.00 | 10,950.00 | 10,550.00 | 10,950.00 | 8,586.47 | 6,522 |
| 2022-05-27 | 10,800.00 | 11,300.00 | 10,700.00 | 10,850.00 | 8,508.06 | 10,596 |
| 2022-05-26 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 8,390.43 | 4,165 |
| 2022-05-25 | 10,450.00 | 10,800.00 | 10,300.00 | 10,600.00 | 8,312.02 | 17,011 |
| 2022-05-24 | 10,750.00 | 10,800.00 | 10,300.00 | 10,450.00 | 8,194.40 | 12,169 |
| 2022-05-23 | 10,950.00 | 11,000.00 | 10,500.00 | 10,900.00 | 8,547.26 | 19,358 |
| 2022-05-20 | 10,700.00 | 10,900.00 | 10,650.00 | 10,850.00 | 8,508.06 | 6,204 |
| 2022-05-19 | 10,550.00 | 10,800.00 | 10,450.00 | 10,650.00 | 8,351.23 | 7,686 |
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.