Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,470.00 | 7,490.00 | 7,350.00 | 7,390.00 | 6,866.90 | 11,579 |
| 2025-07-23 | 7,500.00 | 7,500.00 | 7,310.00 | 7,470.00 | 6,941.24 | 8,815 |
| 2025-07-22 | 7,500.00 | 7,610.00 | 7,390.00 | 7,440.00 | 6,913.36 | 8,183 |
| 2025-07-21 | 7,500.00 | 7,580.00 | 7,430.00 | 7,500.00 | 6,969.11 | 13,587 |
| 2025-07-18 | 7,770.00 | 7,770.00 | 7,490.00 | 7,500.00 | 6,969.11 | 19,787 |
| 2025-07-17 | 7,730.00 | 7,730.00 | 7,570.00 | 7,680.00 | 7,136.37 | 22,824 |
| 2025-07-16 | 7,880.00 | 7,880.00 | 7,660.00 | 7,710.00 | 7,164.25 | 20,681 |
| 2025-07-15 | 8,030.00 | 8,040.00 | 7,810.00 | 7,890.00 | 7,331.51 | 29,719 |
| 2025-07-14 | 8,000.00 | 8,030.00 | 7,830.00 | 7,980.00 | 7,415.14 | 25,707 |
| 2025-07-11 | 7,990.00 | 8,080.00 | 7,750.00 | 7,990.00 | 7,424.43 | 57,502 |
| 2025-07-10 | 7,890.00 | 8,050.00 | 7,600.00 | 7,860.00 | 7,303.63 | 36,696 |
| 2025-07-09 | 7,530.00 | 8,130.00 | 7,530.00 | 7,860.00 | 7,303.63 | 117,899 |
| 2025-07-08 | 7,200.00 | 7,600.00 | 7,160.00 | 7,500.00 | 6,969.11 | 27,811 |
| 2025-07-07 | 7,250.00 | 7,270.00 | 7,180.00 | 7,200.00 | 6,690.35 | 21,320 |
| 2025-07-04 | 7,400.00 | 7,400.00 | 7,090.00 | 7,250.00 | 6,736.81 | 62,393 |
| 2025-07-03 | 7,630.00 | 7,720.00 | 7,400.00 | 7,410.00 | 6,885.48 | 24,615 |
| 2025-07-02 | 7,720.00 | 7,720.00 | 7,540.00 | 7,630.00 | 7,089.91 | 71,931 |
| 2025-07-01 | 8,160.00 | 8,240.00 | 8,140.00 | 8,170.00 | 7,080.62 | 118,660 |
| 2025-06-30 | 8,100.00 | 8,200.00 | 7,960.00 | 8,150.00 | 7,063.28 | 63,887 |
| 2025-06-27 | 8,380.00 | 8,380.00 | 7,960.00 | 8,100.00 | 7,019.95 | 115,482 |
| 2025-06-26 | 8,500.00 | 8,500.00 | 8,130.00 | 8,230.00 | 7,132.62 | 71,958 |
| 2025-06-25 | 7,990.00 | 8,590.00 | 7,980.00 | 8,500.00 | 7,366.62 | 108,399 |
| 2025-06-24 | 7,900.00 | 7,990.00 | 7,760.00 | 7,980.00 | 6,915.95 | 67,173 |
| 2025-06-23 | 7,730.00 | 7,910.00 | 7,650.00 | 7,770.00 | 6,733.95 | 100,643 |
| 2025-06-20 | 7,560.00 | 7,810.00 | 7,560.00 | 7,730.00 | 6,699.29 | 67,573 |
| 2025-06-19 | 7,490.00 | 7,580.00 | 7,310.00 | 7,550.00 | 6,543.29 | 41,405 |
| 2025-06-18 | 7,430.00 | 7,510.00 | 7,380.00 | 7,480.00 | 6,482.62 | 35,885 |
| 2025-06-17 | 7,460.00 | 7,650.00 | 7,380.00 | 7,420.00 | 6,430.62 | 88,946 |
| 2025-06-16 | 7,420.00 | 7,460.00 | 7,160.00 | 7,460.00 | 6,465.29 | 72,855 |
| 2025-06-13 | 7,440.00 | 7,730.00 | 7,150.00 | 7,430.00 | 6,439.29 | 78,891 |
| 2025-06-12 | 7,390.00 | 7,490.00 | 7,320.00 | 7,430.00 | 6,439.29 | 12,438 |
| 2025-06-11 | 7,440.00 | 7,530.00 | 7,290.00 | 7,390.00 | 6,404.62 | 17,494 |
| 2025-06-10 | 7,430.00 | 7,490.00 | 7,290.00 | 7,410.00 | 6,421.96 | 23,375 |
| 2025-06-09 | 7,210.00 | 7,500.00 | 7,210.00 | 7,360.00 | 6,378.62 | 39,941 |
| 2025-06-05 | 7,380.00 | 7,380.00 | 7,060.00 | 7,200.00 | 6,239.96 | 23,920 |
| 2025-06-04 | 6,840.00 | 7,300.00 | 6,800.00 | 7,140.00 | 6,187.96 | 65,432 |
| 2025-06-02 | 6,960.00 | 6,990.00 | 6,800.00 | 6,800.00 | 5,893.29 | 21,719 |
| 2025-05-30 | 7,050.00 | 7,730.00 | 6,830.00 | 6,870.00 | 5,953.96 | 127,166 |
| 2025-05-29 | 6,610.00 | 7,000.00 | 6,590.00 | 6,890.00 | 5,971.29 | 76,656 |
| 2025-05-28 | 6,500.00 | 6,660.00 | 6,500.00 | 6,660.00 | 5,771.96 | 18,027 |
| 2025-05-27 | 6,620.00 | 6,630.00 | 6,520.00 | 6,580.00 | 5,702.63 | 5,167 |
| 2025-05-26 | 6,620.00 | 6,660.00 | 6,545.00 | 6,590.00 | 5,711.29 | 11,513 |
| 2025-05-23 | 6,580.00 | 6,650.00 | 6,550.00 | 6,620.00 | 5,737.29 | 13,937 |
| 2025-05-22 | 6,450.00 | 6,630.00 | 6,450.00 | 6,590.00 | 5,711.29 | 4,309 |
| 2025-05-21 | 6,450.00 | 6,590.00 | 6,410.00 | 6,500.00 | 5,633.29 | 24,508 |
| 2025-05-20 | 6,420.00 | 6,460.00 | 6,360.00 | 6,410.00 | 5,555.30 | 15,590 |
| 2025-05-19 | 6,450.00 | 6,460.00 | 6,360.00 | 6,420.00 | 5,563.96 | 14,133 |
| 2025-05-16 | 6,410.00 | 6,600.00 | 6,390.00 | 6,450.00 | 5,589.96 | 29,528 |
| 2025-05-15 | 6,360.00 | 6,410.00 | 6,280.00 | 6,410.00 | 5,555.30 | 15,220 |
| 2025-05-14 | 6,320.00 | 6,470.00 | 6,280.00 | 6,380.00 | 5,529.30 | 11,064 |
| 2025-05-13 | 6,300.00 | 6,320.00 | 6,240.00 | 6,320.00 | 5,477.30 | 3,177 |
| 2025-05-12 | 6,280.00 | 6,330.00 | 6,230.00 | 6,300.00 | 5,459.96 | 7,523 |
| 2025-05-09 | 6,280.00 | 6,290.00 | 6,170.00 | 6,260.00 | 5,425.30 | 5,768 |
| 2025-05-08 | 6,260.00 | 6,310.00 | 6,200.00 | 6,240.00 | 5,407.96 | 5,965 |
| 2025-05-07 | 6,310.00 | 6,330.00 | 6,240.00 | 6,260.00 | 5,425.30 | 6,266 |
| 2025-05-02 | 6,260.00 | 6,320.00 | 6,190.00 | 6,320.00 | 5,477.30 | 3,695 |
| 2025-04-30 | 6,350.00 | 6,350.00 | 6,210.00 | 6,260.00 | 5,425.30 | 12,548 |
| 2025-04-29 | 6,270.00 | 6,360.00 | 6,170.00 | 6,350.00 | 5,503.30 | 9,136 |
| 2025-04-28 | 6,240.00 | 6,380.00 | 6,220.00 | 6,300.00 | 5,459.96 | 4,556 |
| 2025-04-25 | 6,280.00 | 6,370.00 | 6,200.00 | 6,240.00 | 5,407.96 | 7,258 |
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.