Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,990.00 | 6,990.00 | 6,900.00 | 6,950.00 | 6,458.04 | 6,141 |
| 2025-10-23 | 6,970.00 | 7,000.00 | 6,890.00 | 6,950.00 | 6,458.04 | 8,669 |
| 2025-10-22 | 7,020.00 | 7,020.00 | 6,890.00 | 6,970.00 | 6,476.63 | 12,734 |
| 2025-10-21 | 7,070.00 | 7,070.00 | 6,930.00 | 7,020.00 | 6,523.09 | 7,692 |
| 2025-10-20 | 7,030.00 | 7,030.00 | 6,910.00 | 7,010.00 | 6,513.80 | 5,666 |
| 2025-10-17 | 7,110.00 | 7,110.00 | 6,900.00 | 6,940.00 | 6,448.75 | 16,324 |
| 2025-10-16 | 7,000.00 | 7,080.00 | 6,990.00 | 7,050.00 | 6,550.97 | 8,810 |
| 2025-10-15 | 6,950.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,504.50 | 7,832 |
| 2025-10-14 | 6,990.00 | 6,990.00 | 6,870.00 | 6,950.00 | 6,458.04 | 10,035 |
| 2025-10-13 | 7,040.00 | 7,040.00 | 6,890.00 | 6,920.00 | 6,430.17 | 17,173 |
| 2025-10-10 | 7,070.00 | 7,070.00 | 6,990.00 | 6,990.00 | 6,495.21 | 9,329 |
| 2025-10-02 | 7,130.00 | 7,130.00 | 6,960.00 | 7,050.00 | 6,550.97 | 21,894 |
| 2025-10-01 | 7,100.00 | 7,100.00 | 6,980.00 | 7,100.00 | 6,597.43 | 5,553 |
| 2025-09-30 | 7,080.00 | 7,080.00 | 7,010.00 | 7,070.00 | 6,569.55 | 5,990 |
| 2025-09-29 | 7,000.00 | 7,070.00 | 7,000.00 | 7,050.00 | 6,550.97 | 5,267 |
| 2025-09-26 | 7,060.00 | 7,060.00 | 6,810.00 | 6,970.00 | 6,476.63 | 11,899 |
| 2025-09-25 | 7,030.00 | 7,070.00 | 7,010.00 | 7,060.00 | 6,560.26 | 5,923 |
| 2025-09-24 | 7,070.00 | 7,070.00 | 7,000.00 | 7,030.00 | 6,532.38 | 8,406 |
| 2025-09-23 | 7,080.00 | 7,090.00 | 7,040.00 | 7,070.00 | 6,569.55 | 5,134 |
| 2025-09-22 | 7,100.00 | 7,100.00 | 7,000.00 | 7,090.00 | 6,588.13 | 10,413 |
| 2025-09-19 | 7,090.00 | 7,110.00 | 6,970.00 | 7,050.00 | 6,550.97 | 22,311 |
| 2025-09-18 | 7,110.00 | 7,160.00 | 7,070.00 | 7,090.00 | 6,588.13 | 7,366 |
| 2025-09-17 | 7,110.00 | 7,180.00 | 7,060.00 | 7,150.00 | 6,643.89 | 9,028 |
| 2025-09-16 | 7,170.00 | 7,250.00 | 7,100.00 | 7,160.00 | 6,653.18 | 10,678 |
| 2025-09-15 | 7,130.00 | 7,160.00 | 7,070.00 | 7,150.00 | 6,643.89 | 14,615 |
| 2025-09-12 | 7,110.00 | 7,170.00 | 7,050.00 | 7,070.00 | 6,569.55 | 16,505 |
| 2025-09-11 | 7,300.00 | 7,300.00 | 7,060.00 | 7,090.00 | 6,588.13 | 32,906 |
| 2025-09-10 | 7,120.00 | 7,320.00 | 7,070.00 | 7,270.00 | 6,755.39 | 40,421 |
| 2025-09-09 | 7,080.00 | 7,200.00 | 7,030.00 | 7,110.00 | 6,606.72 | 29,891 |
| 2025-09-08 | 7,050.00 | 7,070.00 | 7,000.00 | 7,070.00 | 6,569.55 | 2,536 |
| 2025-09-05 | 7,050.00 | 7,100.00 | 7,010.00 | 7,050.00 | 6,550.97 | 11,909 |
| 2025-09-04 | 7,060.00 | 7,060.00 | 6,990.00 | 7,050.00 | 6,550.97 | 2,980 |
| 2025-09-03 | 7,050.00 | 7,050.00 | 6,930.00 | 7,020.00 | 6,523.09 | 5,793 |
| 2025-09-02 | 7,030.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,550.97 | 2,717 |
| 2025-09-01 | 7,130.00 | 7,130.00 | 6,980.00 | 7,030.00 | 6,532.38 | 11,035 |
| 2025-08-29 | 7,120.00 | 7,200.00 | 7,020.00 | 7,130.00 | 6,625.30 | 5,849 |
| 2025-08-28 | 7,000.00 | 7,180.00 | 6,990.00 | 7,170.00 | 6,662.47 | 15,538 |
| 2025-08-27 | 7,070.00 | 7,070.00 | 6,970.00 | 7,030.00 | 6,532.38 | 4,234 |
| 2025-08-26 | 7,040.00 | 7,070.00 | 6,990.00 | 7,030.00 | 6,532.38 | 3,890 |
| 2025-08-25 | 7,010.00 | 7,060.00 | 6,990.00 | 7,050.00 | 6,550.97 | 4,001 |
| 2025-08-22 | 7,050.00 | 7,050.00 | 6,970.00 | 7,010.00 | 6,513.80 | 3,360 |
| 2025-08-21 | 6,980.00 | 7,070.00 | 6,970.00 | 7,020.00 | 6,523.09 | 2,380 |
| 2025-08-20 | 7,030.00 | 7,040.00 | 6,870.00 | 7,000.00 | 6,504.50 | 11,218 |
| 2025-08-19 | 7,010.00 | 7,140.00 | 6,970.00 | 7,050.00 | 6,550.97 | 7,715 |
| 2025-08-18 | 7,100.00 | 7,100.00 | 6,900.00 | 7,020.00 | 6,523.09 | 17,724 |
| 2025-08-14 | 7,190.00 | 7,210.00 | 7,010.00 | 7,060.00 | 6,560.26 | 13,096 |
| 2025-08-13 | 7,160.00 | 7,190.00 | 7,100.00 | 7,190.00 | 6,681.06 | 6,564 |
| 2025-08-12 | 7,110.00 | 7,220.00 | 7,100.00 | 7,160.00 | 6,653.18 | 11,597 |
| 2025-08-11 | 7,200.00 | 7,200.00 | 7,010.00 | 7,110.00 | 6,606.72 | 8,108 |
| 2025-08-08 | 7,280.00 | 7,280.00 | 7,050.00 | 7,140.00 | 6,634.59 | 10,887 |
| 2025-08-07 | 7,300.00 | 7,330.00 | 7,160.00 | 7,200.00 | 6,690.35 | 3,176 |
| 2025-08-06 | 7,190.00 | 7,290.00 | 7,060.00 | 7,290.00 | 6,773.98 | 4,575 |
| 2025-08-05 | 7,200.00 | 7,260.00 | 7,140.00 | 7,190.00 | 6,681.06 | 3,172 |
| 2025-08-04 | 6,960.00 | 7,180.00 | 6,950.00 | 7,140.00 | 6,634.59 | 3,286 |
| 2025-08-01 | 7,300.00 | 7,300.00 | 6,990.00 | 7,080.00 | 6,578.84 | 12,161 |
| 2025-07-31 | 7,310.00 | 7,360.00 | 7,190.00 | 7,300.00 | 6,783.27 | 5,696 |
| 2025-07-30 | 7,310.00 | 7,310.00 | 7,200.00 | 7,280.00 | 6,764.68 | 4,531 |
| 2025-07-29 | 7,100.00 | 7,300.00 | 7,000.00 | 7,280.00 | 6,764.68 | 19,948 |
| 2025-07-28 | 7,300.00 | 7,300.00 | 7,010.00 | 7,100.00 | 6,597.43 | 20,030 |
| 2025-07-25 | 7,390.00 | 7,410.00 | 7,280.00 | 7,300.00 | 6,783.27 | 8,896 |
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.