Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,630.00 | 6,670.00 | 6,460.00 | 6,530.00 | 6,530.00 | 12,609 |
| 2026-07-16 | 6,690.00 | 6,690.00 | 6,640.00 | 6,650.00 | 6,650.00 | 5,901 |
| 2026-07-15 | 6,670.00 | 6,730.00 | 6,650.00 | 6,670.00 | 6,670.00 | 1,845 |
| 2026-07-14 | 6,650.00 | 6,700.00 | 6,510.00 | 6,590.00 | 6,590.00 | 14,800 |
| 2026-07-13 | 6,810.00 | 6,910.00 | 6,640.00 | 6,690.00 | 6,690.00 | 5,249 |
| 2026-07-10 | 6,520.00 | 6,850.00 | 6,520.00 | 6,790.00 | 6,790.00 | 6,110 |
| 2026-07-09 | 6,300.00 | 6,720.00 | 6,300.00 | 6,600.00 | 6,600.00 | 8,399 |
| 2026-07-08 | 6,650.00 | 6,830.00 | 6,590.00 | 6,620.00 | 6,620.00 | 34,040 |
| 2026-07-07 | 6,700.00 | 6,830.00 | 6,670.00 | 6,700.00 | 6,700.00 | 18,148 |
| 2026-07-06 | 6,840.00 | 6,990.00 | 6,670.00 | 6,810.00 | 6,810.00 | 17,850 |
| 2026-07-03 | 6,940.00 | 6,990.00 | 6,780.00 | 6,950.00 | 6,950.00 | 6,732 |
| 2026-07-02 | 7,100.00 | 7,140.00 | 6,770.00 | 6,940.00 | 6,940.00 | 54,169 |
| 2026-07-01 | 7,760.00 | 7,930.00 | 7,680.00 | 7,770.00 | 7,220.00 | 48,815 |
| 2026-06-30 | 7,570.00 | 7,710.00 | 7,430.00 | 7,650.00 | 7,108.49 | 20,291 |
| 2026-06-29 | 7,200.00 | 7,570.00 | 7,200.00 | 7,530.00 | 6,996.99 | 11,074 |
| 2026-06-26 | 7,340.00 | 7,450.00 | 7,200.00 | 7,330.00 | 6,811.15 | 12,525 |
| 2026-06-25 | 7,400.00 | 7,490.00 | 7,330.00 | 7,330.00 | 6,811.15 | 6,217 |
| 2026-06-24 | 7,310.00 | 7,490.00 | 7,290.00 | 7,380.00 | 6,857.61 | 8,606 |
| 2026-06-23 | 7,630.00 | 7,670.00 | 7,380.00 | 7,380.00 | 6,857.61 | 16,761 |
| 2026-06-22 | 7,410.00 | 7,740.00 | 7,340.00 | 7,620.00 | 7,080.62 | 18,912 |
| 2026-06-19 | 7,500.00 | 7,520.00 | 7,250.00 | 7,440.00 | 6,913.36 | 13,499 |
| 2026-06-18 | 7,660.00 | 7,670.00 | 7,450.00 | 7,470.00 | 6,941.24 | 21,827 |
| 2026-06-17 | 7,630.00 | 7,710.00 | 7,590.00 | 7,660.00 | 7,117.79 | 17,074 |
| 2026-06-16 | 7,450.00 | 7,670.00 | 7,360.00 | 7,630.00 | 7,089.91 | 23,203 |
| 2026-06-15 | 7,450.00 | 7,510.00 | 7,260.00 | 7,340.00 | 6,820.44 | 14,641 |
| 2026-06-12 | 7,060.00 | 7,400.00 | 7,060.00 | 7,400.00 | 6,876.19 | 11,820 |
| 2026-06-11 | 6,890.00 | 7,010.00 | 6,740.00 | 7,010.00 | 6,513.80 | 8,815 |
| 2026-06-10 | 6,950.00 | 7,020.00 | 6,800.00 | 6,940.00 | 6,448.75 | 9,051 |
| 2026-06-09 | 6,860.00 | 7,100.00 | 6,860.00 | 7,000.00 | 6,504.50 | 14,960 |
| 2026-06-08 | 6,990.00 | 7,220.00 | 6,720.00 | 6,840.00 | 6,355.83 | 22,147 |
| 2026-06-05 | 7,310.00 | 7,370.00 | 7,150.00 | 7,190.00 | 6,681.06 | 7,187 |
| 2026-06-04 | 7,180.00 | 7,500.00 | 7,180.00 | 7,300.00 | 6,783.27 | 7,332 |
| 2026-06-02 | 7,190.00 | 7,190.00 | 6,990.00 | 7,180.00 | 6,671.76 | 16,161 |
| 2026-06-01 | 7,440.00 | 7,500.00 | 7,200.00 | 7,240.00 | 6,727.52 | 23,911 |
| 2026-05-29 | 7,630.00 | 7,650.00 | 7,420.00 | 7,500.00 | 6,969.11 | 10,334 |
| 2026-05-28 | 7,730.00 | 7,820.00 | 7,510.00 | 7,630.00 | 7,089.91 | 6,288 |
| 2026-05-27 | 7,890.00 | 8,100.00 | 7,680.00 | 7,760.00 | 7,210.71 | 12,090 |
| 2026-05-26 | 8,110.00 | 8,180.00 | 7,790.00 | 7,790.00 | 7,238.58 | 14,734 |
| 2026-05-22 | 8,000.00 | 8,100.00 | 7,980.00 | 8,090.00 | 7,517.35 | 6,690 |
| 2026-05-21 | 7,770.00 | 7,990.00 | 7,770.00 | 7,980.00 | 7,415.14 | 5,299 |
| 2026-05-20 | 7,950.00 | 7,950.00 | 7,660.00 | 7,690.00 | 7,145.66 | 18,370 |
| 2026-05-19 | 8,000.00 | 8,130.00 | 7,860.00 | 7,930.00 | 7,368.67 | 7,210 |
| 2026-05-18 | 8,180.00 | 8,180.00 | 7,990.00 | 8,060.00 | 7,489.47 | 18,677 |
| 2026-05-15 | 8,410.00 | 8,540.00 | 8,100.00 | 8,250.00 | 7,666.02 | 16,685 |
| 2026-05-14 | 8,300.00 | 8,400.00 | 8,210.00 | 8,400.00 | 7,805.41 | 6,394 |
| 2026-05-13 | 8,460.00 | 8,460.00 | 8,250.00 | 8,300.00 | 7,712.48 | 9,724 |
| 2026-05-12 | 8,770.00 | 8,850.00 | 8,270.00 | 8,400.00 | 7,805.41 | 36,645 |
| 2026-05-11 | 8,880.00 | 8,890.00 | 8,690.00 | 8,800.00 | 8,177.09 | 41,783 |
| 2026-05-08 | 8,800.00 | 8,970.00 | 8,680.00 | 8,860.00 | 8,232.84 | 23,915 |
| 2026-05-07 | 9,540.00 | 9,580.00 | 8,600.00 | 8,980.00 | 8,344.35 | 60,278 |
| 2026-05-06 | 9,190.00 | 10,070.00 | 9,010.00 | 9,600.00 | 8,920.46 | 208,272 |
| 2026-05-04 | 8,720.00 | 9,110.00 | 8,530.00 | 8,800.00 | 8,177.09 | 46,333 |
| 2026-04-30 | 8,840.00 | 8,950.00 | 8,670.00 | 8,710.00 | 8,093.46 | 16,725 |
| 2026-04-29 | 8,800.00 | 8,930.00 | 8,770.00 | 8,840.00 | 8,214.26 | 10,705 |
| 2026-04-28 | 8,980.00 | 8,980.00 | 8,710.00 | 8,910.00 | 8,279.31 | 15,937 |
| 2026-04-27 | 8,750.00 | 9,070.00 | 8,640.00 | 8,770.00 | 8,149.21 | 22,447 |
| 2026-04-24 | 8,600.00 | 8,750.00 | 8,600.00 | 8,730.00 | 8,112.05 | 10,840 |
| 2026-04-23 | 8,800.00 | 8,870.00 | 8,610.00 | 8,680.00 | 8,065.59 | 10,226 |
| 2026-04-22 | 8,710.00 | 8,770.00 | 8,620.00 | 8,700.00 | 8,084.17 | 13,974 |
| 2026-04-21 | 8,870.00 | 8,900.00 | 8,750.00 | 8,800.00 | 8,177.09 | 11,814 |
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.