Korea Asset Investment Securities Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	10,550.00	10,800.00	10,450.00	10,650.00	8,351.23	7,686
2022-05-18	11,000.00	11,000.00	10,550.00	10,950.00	8,586.47	11,257
2022-05-17	10,700.00	10,950.00	10,500.00	10,650.00	8,351.23	9,547
2022-05-16	10,900.00	11,000.00	10,600.00	10,600.00	8,312.02	8,356
2022-05-13	10,150.00	11,050.00	10,150.00	10,900.00	8,547.26	14,193
2022-05-12	10,850.00	10,950.00	10,100.00	10,100.00	7,919.94	16,068
2022-05-11	10,750.00	11,100.00	10,750.00	10,850.00	8,508.06	5,441
2022-05-10	10,600.00	10,900.00	10,400.00	10,900.00	8,547.26	13,594
2022-05-09	11,500.00	11,500.00	10,700.00	10,800.00	8,468.85	24,234
2022-05-06	11,800.00	11,800.00	11,450.00	11,550.00	9,056.96	7,139
2022-05-04	12,000.00	12,000.00	11,750.00	11,950.00	9,370.62	4,237
2022-05-03	11,800.00	12,000.00	11,800.00	12,000.00	9,409.83	6,847
2022-05-02	11,750.00	12,000.00	11,750.00	12,000.00	9,409.83	9,055
2022-04-29	12,450.00	12,450.00	11,800.00	12,050.00	9,449.04	10,929
2022-04-28	11,600.00	11,750.00	11,600.00	11,700.00	9,174.59	5,787
2022-04-27	11,400.00	11,700.00	11,250.00	11,600.00	9,096.17	7,181
2022-04-26	11,800.00	12,000.00	11,700.00	11,700.00	9,174.59	8,277
2022-04-25	11,950.00	12,150.00	11,800.00	11,800.00	9,253.00	7,418
2022-04-22	12,100.00	12,200.00	11,800.00	12,150.00	9,527.45	11,755
2022-04-21	12,400.00	12,400.00	12,050.00	12,100.00	9,488.25	9,241
2022-04-20	12,350.00	12,450.00	11,950.00	12,400.00	9,723.49	11,935
2022-04-19	12,400.00	12,400.00	12,050.00	12,250.00	9,605.87	7,299
2022-04-18	12,800.00	12,850.00	12,350.00	12,400.00	9,723.49	8,531
2022-04-15	12,800.00	12,900.00	12,550.00	12,750.00	9,997.95	9,986
2022-04-14	12,650.00	12,850.00	12,450.00	12,800.00	10,037.15	11,879
2022-04-13	12,400.00	12,750.00	12,300.00	12,450.00	9,762.70	12,935
2022-04-12	12,200.00	12,600.00	11,900.00	12,550.00	9,841.12	22,773
2022-04-11	12,300.00	12,400.00	12,050.00	12,200.00	9,566.66	4,157
2022-04-08	12,000.00	12,400.00	11,750.00	12,300.00	9,645.08	13,618
2022-04-07	12,450.00	12,450.00	11,850.00	12,000.00	9,409.83	19,915
2022-04-06	12,550.00	12,600.00	12,200.00	12,450.00	9,762.70	8,201
2022-04-05	12,900.00	12,900.00	12,300.00	12,500.00	9,801.91	32,727
2022-04-04	13,000.00	13,000.00	12,600.00	12,750.00	9,997.95	13,277
2022-04-01	12,450.00	12,650.00	12,300.00	12,650.00	9,919.53	21,864
2022-03-31	12,600.00	12,750.00	12,300.00	12,450.00	9,762.70	26,083
2022-03-30	13,600.00	13,800.00	12,600.00	12,650.00	9,919.53	93,816
2022-03-29	14,750.00	14,800.00	13,950.00	14,200.00	10,586.06	61,911
2022-03-28	14,750.00	15,000.00	14,650.00	14,900.00	11,107.91	21,702
2022-03-25	14,800.00	14,950.00	14,500.00	14,700.00	10,958.81	34,119
2022-03-24	14,600.00	14,900.00	14,400.00	14,850.00	11,070.63	50,403
2022-03-23	14,050.00	14,600.00	14,000.00	14,450.00	10,772.43	52,773
2022-03-22	14,250.00	14,250.00	13,900.00	14,100.00	10,511.51	27,974
2022-03-21	13,800.00	14,300.00	13,750.00	14,250.00	10,623.34	36,348
2022-03-18	13,800.00	13,950.00	13,700.00	13,800.00	10,287.86	21,701
2022-03-17	13,850.00	14,000.00	13,700.00	13,750.00	10,250.59	15,409
2022-03-16	13,700.00	13,850.00	13,550.00	13,850.00	10,325.14	12,317
2022-03-15	13,700.00	13,900.00	13,600.00	13,700.00	10,213.31	17,545
2022-03-14	13,800.00	14,100.00	13,600.00	13,800.00	10,287.86	31,890
2022-03-11	13,500.00	13,800.00	13,400.00	13,800.00	10,287.86	27,193
2022-03-10	12,850.00	13,500.00	12,850.00	13,400.00	9,989.66	25,363
2022-03-08	12,700.00	12,950.00	12,500.00	12,800.00	9,542.36	25,889
2022-03-07	12,950.00	13,200.00	12,850.00	13,000.00	9,691.46	16,872
2022-03-04	13,300.00	13,500.00	12,900.00	13,250.00	9,877.84	40,055
2022-03-03	13,000.00	13,500.00	12,950.00	13,450.00	10,026.94	42,626
2022-03-02	12,700.00	13,050.00	12,350.00	13,050.00	9,728.74	53,366
2022-02-28	12,250.00	12,900.00	12,100.00	12,700.00	9,467.81	43,535
2022-02-25	11,700.00	12,350.00	11,700.00	12,250.00	9,132.34	41,598
2022-02-24	12,100.00	12,100.00	11,600.00	11,800.00	8,796.87	32,212
2022-02-23	11,400.00	12,150.00	11,400.00	12,100.00	9,020.52	32,662
2022-02-22	11,300.00	11,700.00	10,950.00	11,450.00	8,535.94	25,061

← NewerPage 19 of 21 · 1,229 trading daysOlder →

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.