Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,300.00 | 6,320.00 | 6,160.00 | 6,260.00 | 5,425.30 | 7,304 |
| 2025-04-23 | 6,390.00 | 6,400.00 | 6,280.00 | 6,300.00 | 5,459.96 | 3,507 |
| 2025-04-22 | 6,300.00 | 6,390.00 | 6,200.00 | 6,390.00 | 5,537.96 | 12,889 |
| 2025-04-21 | 6,240.00 | 6,350.00 | 6,200.00 | 6,300.00 | 5,459.96 | 9,018 |
| 2025-04-18 | 6,060.00 | 6,240.00 | 6,050.00 | 6,240.00 | 5,407.96 | 14,632 |
| 2025-04-17 | 6,040.00 | 6,080.00 | 5,990.00 | 6,060.00 | 5,251.96 | 5,772 |
| 2025-04-16 | 6,010.00 | 6,030.00 | 5,990.00 | 6,030.00 | 5,225.96 | 7,714 |
| 2025-04-15 | 5,980.00 | 6,010.00 | 5,960.00 | 6,010.00 | 5,208.63 | 1,525 |
| 2025-04-14 | 5,970.00 | 5,990.00 | 5,940.00 | 5,980.00 | 5,182.63 | 1,839 |
| 2025-04-11 | 5,850.00 | 5,950.00 | 5,790.00 | 5,940.00 | 5,147.96 | 4,680 |
| 2025-04-10 | 5,850.00 | 5,850.00 | 5,760.00 | 5,850.00 | 5,069.97 | 2,008 |
| 2025-04-09 | 5,690.00 | 5,790.00 | 5,630.00 | 5,700.00 | 4,939.97 | 2,452 |
| 2025-04-08 | 5,820.00 | 5,820.00 | 5,630.00 | 5,690.00 | 4,931.30 | 4,765 |
| 2025-04-07 | 5,900.00 | 5,910.00 | 5,680.00 | 5,680.00 | 4,922.63 | 9,776 |
| 2025-04-04 | 5,850.00 | 5,910.00 | 5,800.00 | 5,910.00 | 5,121.96 | 1,023 |
| 2025-04-03 | 5,820.00 | 5,910.00 | 5,800.00 | 5,870.00 | 5,087.30 | 5,111 |
| 2025-04-02 | 5,820.00 | 5,870.00 | 5,820.00 | 5,870.00 | 5,087.30 | 2,082 |
| 2025-04-01 | 5,930.00 | 6,000.00 | 5,870.00 | 5,870.00 | 5,087.30 | 5,062 |
| 2025-03-31 | 6,010.00 | 6,010.00 | 5,870.00 | 5,880.00 | 5,095.96 | 5,154 |
| 2025-03-28 | 6,060.00 | 6,070.00 | 6,000.00 | 6,020.00 | 5,217.30 | 1,185 |
| 2025-03-27 | 6,080.00 | 6,130.00 | 6,010.00 | 6,070.00 | 5,260.63 | 8,283 |
| 2025-03-26 | 6,010.00 | 6,080.00 | 5,940.00 | 6,070.00 | 5,260.63 | 9,676 |
| 2025-03-25 | 6,000.00 | 6,060.00 | 5,990.00 | 6,030.00 | 5,225.96 | 1,321 |
| 2025-03-24 | 6,010.00 | 6,070.00 | 5,930.00 | 6,030.00 | 5,225.96 | 7,956 |
| 2025-03-21 | 5,960.00 | 6,140.00 | 5,930.00 | 5,960.00 | 5,165.30 | 10,164 |
| 2025-03-20 | 5,920.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,165.30 | 4,240 |
| 2025-03-19 | 5,970.00 | 6,020.00 | 5,900.00 | 5,920.00 | 5,130.63 | 2,385 |
| 2025-03-18 | 5,930.00 | 6,000.00 | 5,890.00 | 5,970.00 | 5,173.96 | 3,329 |
| 2025-03-17 | 5,930.00 | 5,950.00 | 5,870.00 | 5,930.00 | 5,139.30 | 3,571 |
| 2025-03-14 | 5,920.00 | 5,930.00 | 5,810.00 | 5,930.00 | 5,139.30 | 3,750 |
| 2025-03-13 | 5,970.00 | 5,980.00 | 5,920.00 | 5,920.00 | 5,130.63 | 5,386 |
| 2025-03-12 | 5,980.00 | 5,980.00 | 5,930.00 | 5,970.00 | 5,173.96 | 5,157 |
| 2025-03-11 | 5,990.00 | 6,000.00 | 5,910.00 | 5,990.00 | 5,191.30 | 6,424 |
| 2025-03-10 | 6,010.00 | 6,020.00 | 5,900.00 | 6,000.00 | 5,199.96 | 9,874 |
| 2025-03-07 | 6,040.00 | 6,040.00 | 5,920.00 | 6,000.00 | 5,199.96 | 4,642 |
| 2025-03-06 | 5,870.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,199.96 | 9,199 |
| 2025-03-05 | 5,890.00 | 5,910.00 | 5,800.00 | 5,910.00 | 5,121.96 | 5,349 |
| 2025-03-04 | 5,930.00 | 5,960.00 | 5,820.00 | 5,900.00 | 5,113.30 | 3,174 |
| 2025-02-28 | 5,880.00 | 5,940.00 | 5,790.00 | 5,940.00 | 5,147.96 | 10,600 |
| 2025-02-27 | 5,890.00 | 5,920.00 | 5,750.00 | 5,910.00 | 5,121.96 | 3,483 |
| 2025-02-26 | 5,930.00 | 6,000.00 | 5,890.00 | 5,890.00 | 5,104.63 | 6,435 |
| 2025-02-25 | 5,870.00 | 5,970.00 | 5,830.00 | 5,950.00 | 5,156.63 | 17,740 |
| 2025-02-24 | 5,760.00 | 5,870.00 | 5,750.00 | 5,870.00 | 5,087.30 | 17,221 |
| 2025-02-21 | 5,780.00 | 5,780.00 | 5,620.00 | 5,750.00 | 4,983.30 | 4,536 |
| 2025-02-20 | 5,670.00 | 5,740.00 | 5,630.00 | 5,690.00 | 4,931.30 | 6,506 |
| 2025-02-19 | 5,640.00 | 5,700.00 | 5,640.00 | 5,680.00 | 4,922.63 | 5,536 |
| 2025-02-18 | 5,670.00 | 5,680.00 | 5,560.00 | 5,640.00 | 4,887.97 | 13,736 |
| 2025-02-17 | 5,560.00 | 5,670.00 | 5,500.00 | 5,670.00 | 4,913.97 | 5,258 |
| 2025-02-14 | 5,480.00 | 5,560.00 | 5,480.00 | 5,560.00 | 4,818.63 | 3,394 |
| 2025-02-13 | 5,470.00 | 5,550.00 | 5,470.00 | 5,530.00 | 4,792.63 | 1,632 |
| 2025-02-12 | 5,510.00 | 5,520.00 | 5,410.00 | 5,510.00 | 4,775.30 | 3,702 |
| 2025-02-11 | 5,490.00 | 5,500.00 | 5,440.00 | 5,500.00 | 4,766.63 | 1,551 |
| 2025-02-10 | 5,550.00 | 5,550.00 | 5,400.00 | 5,440.00 | 4,714.63 | 6,771 |
| 2025-02-07 | 5,580.00 | 5,580.00 | 5,500.00 | 5,560.00 | 4,818.63 | 2,484 |
| 2025-02-06 | 5,580.00 | 5,580.00 | 5,490.00 | 5,540.00 | 4,801.30 | 6,201 |
| 2025-02-05 | 5,550.00 | 5,570.00 | 5,510.00 | 5,520.00 | 4,783.97 | 1,608 |
| 2025-02-04 | 5,450.00 | 5,570.00 | 5,450.00 | 5,550.00 | 4,809.97 | 5,363 |
| 2025-02-03 | 5,440.00 | 5,470.00 | 5,360.00 | 5,450.00 | 4,723.30 | 4,868 |
| 2025-01-31 | 5,480.00 | 5,480.00 | 5,400.00 | 5,450.00 | 4,723.30 | 2,128 |
| 2025-01-24 | 5,370.00 | 5,440.00 | 5,370.00 | 5,400.00 | 4,679.97 | 2,801 |
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.