Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7,000.00 | 7,040.00 | 6,940.00 | 7,010.00 | 6,513.80 | 8,210 |
| 2026-01-20 | 7,110.00 | 7,120.00 | 7,040.00 | 7,060.00 | 6,560.26 | 16,568 |
| 2026-01-19 | 7,170.00 | 7,170.00 | 7,060.00 | 7,110.00 | 6,606.72 | 10,146 |
| 2026-01-16 | 7,190.00 | 7,190.00 | 7,070.00 | 7,170.00 | 6,662.47 | 12,051 |
| 2026-01-15 | 7,220.00 | 7,270.00 | 7,070.00 | 7,160.00 | 6,653.18 | 12,964 |
| 2026-01-14 | 7,380.00 | 7,380.00 | 7,260.00 | 7,280.00 | 6,764.68 | 11,730 |
| 2026-01-13 | 7,410.00 | 7,410.00 | 7,350.00 | 7,380.00 | 6,857.61 | 4,954 |
| 2026-01-12 | 7,390.00 | 7,570.00 | 7,310.00 | 7,410.00 | 6,885.48 | 18,364 |
| 2026-01-09 | 7,320.00 | 7,380.00 | 7,220.00 | 7,370.00 | 6,848.31 | 8,389 |
| 2026-01-08 | 7,290.00 | 7,370.00 | 7,180.00 | 7,320.00 | 6,801.85 | 8,766 |
| 2026-01-07 | 7,280.00 | 7,300.00 | 7,220.00 | 7,290.00 | 6,773.98 | 8,334 |
| 2026-01-06 | 7,200.00 | 7,320.00 | 7,190.00 | 7,310.00 | 6,792.56 | 12,042 |
| 2026-01-05 | 7,160.00 | 7,200.00 | 7,150.00 | 7,200.00 | 6,690.35 | 8,972 |
| 2026-01-02 | 7,170.00 | 7,170.00 | 7,120.00 | 7,170.00 | 6,662.47 | 5,949 |
| 2025-12-30 | 7,170.00 | 7,200.00 | 7,070.00 | 7,150.00 | 6,643.89 | 5,436 |
| 2025-12-29 | 7,160.00 | 7,190.00 | 7,100.00 | 7,150.00 | 6,643.89 | 4,084 |
| 2025-12-26 | 7,170.00 | 7,170.00 | 7,090.00 | 7,150.00 | 6,643.89 | 4,875 |
| 2025-12-24 | 7,130.00 | 7,180.00 | 7,070.00 | 7,150.00 | 6,643.89 | 12,110 |
| 2025-12-23 | 7,090.00 | 7,130.00 | 7,000.00 | 7,130.00 | 6,625.30 | 7,803 |
| 2025-12-22 | 7,090.00 | 7,120.00 | 7,060.00 | 7,090.00 | 6,588.13 | 7,096 |
| 2025-12-19 | 7,150.00 | 7,170.00 | 7,000.00 | 7,090.00 | 6,588.13 | 4,468 |
| 2025-12-18 | 7,150.00 | 7,180.00 | 7,110.00 | 7,150.00 | 6,643.89 | 5,561 |
| 2025-12-17 | 7,100.00 | 7,200.00 | 7,040.00 | 7,160.00 | 6,653.18 | 25,162 |
| 2025-12-16 | 7,070.00 | 7,080.00 | 6,960.00 | 7,050.00 | 6,550.97 | 12,686 |
| 2025-12-15 | 6,930.00 | 6,950.00 | 6,880.00 | 6,950.00 | 6,458.04 | 4,437 |
| 2025-12-12 | 6,930.00 | 6,950.00 | 6,900.00 | 6,940.00 | 6,448.75 | 4,915 |
| 2025-12-11 | 6,890.00 | 6,930.00 | 6,820.00 | 6,920.00 | 6,430.17 | 8,342 |
| 2025-12-10 | 6,870.00 | 6,890.00 | 6,820.00 | 6,890.00 | 6,402.29 | 5,791 |
| 2025-12-09 | 6,860.00 | 6,880.00 | 6,820.00 | 6,880.00 | 6,393.00 | 2,221 |
| 2025-12-08 | 6,930.00 | 6,970.00 | 6,830.00 | 6,880.00 | 6,393.00 | 3,745 |
| 2025-12-05 | 6,920.00 | 6,930.00 | 6,870.00 | 6,930.00 | 6,439.46 | 4,610 |
| 2025-12-04 | 6,930.00 | 6,930.00 | 6,880.00 | 6,930.00 | 6,439.46 | 4,354 |
| 2025-12-03 | 6,880.00 | 6,930.00 | 6,820.00 | 6,930.00 | 6,439.46 | 8,335 |
| 2025-12-02 | 6,830.00 | 6,885.00 | 6,830.00 | 6,880.00 | 6,393.00 | 3,948 |
| 2025-12-01 | 6,830.00 | 6,920.00 | 6,800.00 | 6,880.00 | 6,393.00 | 4,827 |
| 2025-11-28 | 6,860.00 | 6,890.00 | 6,810.00 | 6,810.00 | 6,327.95 | 2,492 |
| 2025-11-27 | 6,850.00 | 6,870.00 | 6,750.00 | 6,860.00 | 6,374.41 | 3,564 |
| 2025-11-26 | 6,800.00 | 6,940.00 | 6,760.00 | 6,820.00 | 6,337.25 | 4,278 |
| 2025-11-25 | 6,980.00 | 6,980.00 | 6,720.00 | 6,720.00 | 6,244.32 | 8,105 |
| 2025-11-24 | 6,910.00 | 6,990.00 | 6,840.00 | 6,990.00 | 6,495.21 | 1,583 |
| 2025-11-21 | 6,930.00 | 6,930.00 | 6,850.00 | 6,900.00 | 6,411.58 | 6,477 |
| 2025-11-20 | 6,920.00 | 7,010.00 | 6,830.00 | 6,970.00 | 6,476.63 | 8,881 |
| 2025-11-19 | 6,880.00 | 6,950.00 | 6,810.00 | 6,920.00 | 6,430.17 | 4,818 |
| 2025-11-18 | 6,890.00 | 6,930.00 | 6,800.00 | 6,890.00 | 6,402.29 | 6,013 |
| 2025-11-17 | 6,870.00 | 6,950.00 | 6,840.00 | 6,950.00 | 6,458.04 | 5,558 |
| 2025-11-14 | 6,890.00 | 6,900.00 | 6,810.00 | 6,900.00 | 6,411.58 | 3,509 |
| 2025-11-13 | 6,910.00 | 6,910.00 | 6,830.00 | 6,890.00 | 6,402.29 | 2,019 |
| 2025-11-12 | 6,740.00 | 6,920.00 | 6,690.00 | 6,900.00 | 6,411.58 | 10,164 |
| 2025-11-11 | 6,740.00 | 6,780.00 | 6,700.00 | 6,730.00 | 6,253.62 | 4,569 |
| 2025-11-10 | 6,700.00 | 6,770.00 | 6,650.00 | 6,730.00 | 6,253.62 | 17,855 |
| 2025-11-07 | 6,630.00 | 6,710.00 | 6,570.00 | 6,650.00 | 6,179.28 | 8,610 |
| 2025-11-06 | 6,590.00 | 6,710.00 | 6,550.00 | 6,640.00 | 6,169.99 | 6,756 |
| 2025-11-05 | 6,720.00 | 6,720.00 | 6,500.00 | 6,550.00 | 6,086.36 | 10,662 |
| 2025-11-04 | 6,560.00 | 6,730.00 | 6,510.00 | 6,730.00 | 6,253.62 | 8,949 |
| 2025-11-03 | 6,800.00 | 6,800.00 | 6,540.00 | 6,550.00 | 6,086.36 | 33,758 |
| 2025-10-31 | 6,830.00 | 6,830.00 | 6,780.00 | 6,800.00 | 6,318.66 | 12,334 |
| 2025-10-30 | 6,910.00 | 6,910.00 | 6,820.00 | 6,830.00 | 6,346.54 | 7,652 |
| 2025-10-29 | 6,950.00 | 6,950.00 | 6,850.00 | 6,930.00 | 6,439.46 | 12,006 |
| 2025-10-28 | 6,970.00 | 6,970.00 | 6,910.00 | 6,930.00 | 6,439.46 | 7,296 |
| 2025-10-27 | 7,030.00 | 7,030.00 | 6,900.00 | 6,930.00 | 6,439.46 | 14,948 |
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.