Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 10,750.00 | 11,250.00 | 10,650.00 | 11,100.00 | 8,275.02 | 32,203 |
| 2021-11-22 | 11,500.00 | 11,650.00 | 11,150.00 | 11,200.00 | 8,349.57 | 31,134 |
| 2021-11-19 | 11,400.00 | 11,650.00 | 11,200.00 | 11,600.00 | 8,647.77 | 18,059 |
| 2021-11-18 | 11,400.00 | 11,550.00 | 11,100.00 | 11,550.00 | 8,610.49 | 20,460 |
| 2021-11-17 | 12,050.00 | 12,050.00 | 11,350.00 | 11,500.00 | 8,573.22 | 22,332 |
| 2021-11-16 | 11,750.00 | 11,750.00 | 11,500.00 | 11,650.00 | 8,685.04 | 14,595 |
| 2021-11-15 | 11,700.00 | 11,800.00 | 11,600.00 | 11,650.00 | 8,685.04 | 18,086 |
| 2021-11-12 | 11,200.00 | 11,650.00 | 11,200.00 | 11,550.00 | 8,610.49 | 12,130 |
| 2021-11-11 | 11,000.00 | 11,550.00 | 11,000.00 | 11,350.00 | 8,461.39 | 27,390 |
| 2021-11-10 | 11,350.00 | 11,500.00 | 11,100.00 | 11,300.00 | 8,424.12 | 24,110 |
| 2021-11-09 | 11,200.00 | 11,500.00 | 11,200.00 | 11,500.00 | 8,573.22 | 24,435 |
| 2021-11-08 | 11,300.00 | 11,350.00 | 10,900.00 | 11,200.00 | 8,349.57 | 42,849 |
| 2021-11-05 | 11,400.00 | 11,550.00 | 11,200.00 | 11,400.00 | 8,498.67 | 28,064 |
| 2021-11-04 | 11,700.00 | 11,700.00 | 11,350.00 | 11,450.00 | 8,535.94 | 26,062 |
| 2021-11-03 | 11,950.00 | 11,950.00 | 11,550.00 | 11,650.00 | 8,685.04 | 39,389 |
| 2021-11-02 | 12,050.00 | 12,150.00 | 11,800.00 | 11,850.00 | 8,834.14 | 20,039 |
| 2021-11-01 | 12,000.00 | 12,300.00 | 11,650.00 | 12,050.00 | 8,983.24 | 33,245 |
| 2021-10-29 | 12,050.00 | 12,250.00 | 11,750.00 | 12,000.00 | 8,945.97 | 26,012 |
| 2021-10-28 | 12,150.00 | 12,300.00 | 12,000.00 | 12,000.00 | 8,945.97 | 18,437 |
| 2021-10-27 | 12,450.00 | 12,650.00 | 12,050.00 | 12,150.00 | 9,057.79 | 27,101 |
| 2021-10-26 | 12,200.00 | 12,500.00 | 12,200.00 | 12,300.00 | 9,169.62 | 17,751 |
| 2021-10-25 | 12,300.00 | 12,350.00 | 12,000.00 | 12,150.00 | 9,057.79 | 25,474 |
| 2021-10-22 | 12,300.00 | 13,250.00 | 12,150.00 | 12,250.00 | 9,132.34 | 56,495 |
| 2021-10-21 | 12,850.00 | 12,850.00 | 12,150.00 | 12,300.00 | 9,169.62 | 27,120 |
| 2021-10-20 | 13,000.00 | 14,050.00 | 12,400.00 | 12,500.00 | 9,318.72 | 180,729 |
| 2021-10-19 | 12,400.00 | 12,900.00 | 12,150.00 | 12,750.00 | 9,505.09 | 34,453 |
| 2021-10-18 | 12,350.00 | 12,500.00 | 12,100.00 | 12,400.00 | 9,244.17 | 29,757 |
| 2021-10-15 | 12,250.00 | 12,450.00 | 12,100.00 | 12,350.00 | 9,206.89 | 22,492 |
| 2021-10-14 | 11,750.00 | 12,550.00 | 11,750.00 | 12,200.00 | 9,095.07 | 43,866 |
← NewerPage 21 of 21 · 1,229 trading days
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.