Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,530.00 | 9,070.00 | 8,510.00 | 8,870.00 | 8,242.14 | 30,696 |
| 2026-04-17 | 8,550.00 | 8,570.00 | 8,430.00 | 8,570.00 | 7,963.37 | 9,715 |
| 2026-04-16 | 8,430.00 | 8,750.00 | 8,420.00 | 8,540.00 | 7,935.50 | 12,982 |
| 2026-04-15 | 8,430.00 | 8,440.00 | 8,330.00 | 8,430.00 | 7,833.28 | 11,864 |
| 2026-04-14 | 8,210.00 | 8,380.00 | 8,140.00 | 8,310.00 | 7,721.78 | 19,774 |
| 2026-04-13 | 8,050.00 | 8,230.00 | 8,020.00 | 8,140.00 | 7,563.81 | 9,334 |
| 2026-04-10 | 8,120.00 | 8,350.00 | 8,090.00 | 8,200.00 | 7,619.56 | 13,054 |
| 2026-04-09 | 8,300.00 | 8,300.00 | 8,070.00 | 8,090.00 | 7,517.35 | 9,418 |
| 2026-04-08 | 8,150.00 | 8,330.00 | 8,150.00 | 8,320.00 | 7,731.07 | 21,928 |
| 2026-04-07 | 8,030.00 | 8,150.00 | 7,930.00 | 8,010.00 | 7,443.01 | 17,089 |
| 2026-04-06 | 8,110.00 | 8,150.00 | 8,000.00 | 8,000.00 | 7,433.72 | 11,615 |
| 2026-04-03 | 7,990.00 | 8,280.00 | 7,990.00 | 8,120.00 | 7,545.23 | 7,506 |
| 2026-04-02 | 8,400.00 | 8,460.00 | 7,970.00 | 7,980.00 | 7,415.14 | 23,952 |
| 2026-04-01 | 8,020.00 | 9,600.00 | 8,020.00 | 8,400.00 | 7,805.41 | 48,368 |
| 2026-03-31 | 8,120.00 | 8,160.00 | 7,830.00 | 7,840.00 | 7,285.05 | 14,707 |
| 2026-03-30 | 8,090.00 | 8,340.00 | 8,090.00 | 8,180.00 | 7,600.98 | 8,529 |
| 2026-03-27 | 8,210.00 | 8,490.00 | 8,140.00 | 8,390.00 | 7,796.11 | 14,164 |
| 2026-03-26 | 8,500.00 | 8,500.00 | 8,250.00 | 8,380.00 | 7,786.82 | 8,517 |
| 2026-03-25 | 8,310.00 | 8,600.00 | 8,310.00 | 8,490.00 | 7,889.03 | 10,456 |
| 2026-03-24 | 8,320.00 | 8,440.00 | 8,170.00 | 8,220.00 | 7,638.15 | 25,445 |
| 2026-03-23 | 8,450.00 | 8,470.00 | 8,140.00 | 8,140.00 | 7,563.81 | 24,582 |
| 2026-03-20 | 8,420.00 | 8,970.00 | 8,350.00 | 8,620.00 | 8,009.83 | 45,630 |
| 2026-03-19 | 8,300.00 | 8,540.00 | 8,300.00 | 8,410.00 | 7,814.70 | 14,953 |
| 2026-03-18 | 8,330.00 | 8,590.00 | 8,330.00 | 8,540.00 | 7,935.50 | 12,249 |
| 2026-03-17 | 8,400.00 | 8,470.00 | 8,300.00 | 8,300.00 | 7,712.48 | 13,710 |
| 2026-03-16 | 8,560.00 | 8,670.00 | 8,280.00 | 8,310.00 | 7,721.78 | 25,224 |
| 2026-03-13 | 8,550.00 | 8,700.00 | 8,550.00 | 8,550.00 | 7,944.79 | 56,070 |
| 2026-03-12 | 8,530.00 | 8,600.00 | 8,400.00 | 8,550.00 | 7,944.79 | 19,341 |
| 2026-03-11 | 8,690.00 | 8,880.00 | 8,490.00 | 8,540.00 | 7,935.50 | 50,926 |
| 2026-03-10 | 8,400.00 | 8,590.00 | 8,320.00 | 8,410.00 | 7,814.70 | 24,570 |
| 2026-03-09 | 8,190.00 | 8,310.00 | 7,680.00 | 8,180.00 | 7,600.98 | 34,998 |
| 2026-03-06 | 8,560.00 | 8,910.00 | 8,330.00 | 8,660.00 | 8,047.00 | 41,960 |
| 2026-03-05 | 8,390.00 | 8,930.00 | 8,250.00 | 8,640.00 | 8,028.42 | 56,032 |
| 2026-03-04 | 8,680.00 | 8,810.00 | 7,620.00 | 7,820.00 | 7,266.46 | 112,371 |
| 2026-03-03 | 9,430.00 | 9,610.00 | 8,910.00 | 8,910.00 | 8,279.31 | 103,731 |
| 2026-02-27 | 10,170.00 | 10,230.00 | 9,680.00 | 9,680.00 | 8,994.80 | 131,567 |
| 2026-02-26 | 9,710.00 | 12,290.00 | 9,420.00 | 10,290.00 | 9,561.62 | 1,584,401 |
| 2026-02-25 | 9,770.00 | 10,080.00 | 9,570.00 | 9,710.00 | 9,022.68 | 126,966 |
| 2026-02-24 | 10,000.00 | 10,000.00 | 9,410.00 | 9,750.00 | 9,059.85 | 134,690 |
| 2026-02-23 | 10,780.00 | 10,940.00 | 9,840.00 | 10,040.00 | 9,329.32 | 281,819 |
| 2026-02-20 | 13,410.00 | 13,410.00 | 10,400.00 | 10,620.00 | 9,868.26 | 1,103,416 |
| 2026-02-19 | 9,040.00 | 11,330.00 | 9,000.00 | 11,330.00 | 10,528.01 | 737,521 |
| 2026-02-13 | 8,190.00 | 8,990.00 | 8,160.00 | 8,720.00 | 8,102.75 | 437,921 |
| 2026-02-12 | 8,200.00 | 8,250.00 | 8,040.00 | 8,130.00 | 7,554.52 | 24,590 |
| 2026-02-11 | 7,880.00 | 8,270.00 | 7,760.00 | 8,180.00 | 7,600.98 | 57,585 |
| 2026-02-10 | 7,780.00 | 7,980.00 | 7,760.00 | 7,870.00 | 7,312.92 | 17,770 |
| 2026-02-09 | 7,760.00 | 7,950.00 | 7,710.00 | 7,790.00 | 7,238.58 | 15,507 |
| 2026-02-06 | 7,490.00 | 7,730.00 | 7,290.00 | 7,710.00 | 7,164.25 | 30,632 |
| 2026-02-05 | 7,810.00 | 7,830.00 | 7,510.00 | 7,650.00 | 7,108.49 | 13,497 |
| 2026-02-04 | 7,770.00 | 7,850.00 | 7,670.00 | 7,840.00 | 7,285.05 | 24,920 |
| 2026-02-03 | 7,630.00 | 7,870.00 | 7,540.00 | 7,780.00 | 7,229.29 | 25,075 |
| 2026-02-02 | 7,810.00 | 8,150.00 | 7,400.00 | 7,590.00 | 7,052.74 | 62,515 |
| 2026-01-30 | 7,710.00 | 7,880.00 | 7,660.00 | 7,780.00 | 7,229.29 | 50,949 |
| 2026-01-29 | 7,470.00 | 8,320.00 | 7,310.00 | 7,790.00 | 7,238.58 | 188,241 |
| 2026-01-28 | 7,500.00 | 7,510.00 | 7,400.00 | 7,440.00 | 6,913.36 | 14,386 |
| 2026-01-27 | 7,480.00 | 7,560.00 | 7,400.00 | 7,470.00 | 6,941.24 | 10,140 |
| 2026-01-26 | 7,400.00 | 7,560.00 | 7,370.00 | 7,480.00 | 6,950.53 | 27,656 |
| 2026-01-23 | 7,140.00 | 7,380.00 | 7,120.00 | 7,350.00 | 6,829.73 | 20,802 |
| 2026-01-22 | 7,010.00 | 7,120.00 | 6,980.00 | 7,120.00 | 6,616.01 | 6,709 |
| 2026-01-21 | 7,000.00 | 7,040.00 | 6,940.00 | 7,010.00 | 6,513.80 | 8,210 |
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.