Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,560.00 | 5,590.00 | 5,480.00 | 5,590.00 | 4,844.63 | 4,820 |
| 2024-10-25 | 5,600.00 | 5,610.00 | 5,470.00 | 5,560.00 | 4,818.63 | 9,859 |
| 2024-10-24 | 5,570.00 | 5,610.00 | 5,540.00 | 5,600.00 | 4,853.30 | 1,124 |
| 2024-10-23 | 5,580.00 | 5,600.00 | 5,500.00 | 5,570.00 | 4,827.30 | 6,534 |
| 2024-10-22 | 5,650.00 | 5,650.00 | 5,550.00 | 5,580.00 | 4,835.97 | 1,490 |
| 2024-10-21 | 5,590.00 | 5,640.00 | 5,580.00 | 5,640.00 | 4,887.97 | 2,691 |
| 2024-10-18 | 5,650.00 | 5,650.00 | 5,540.00 | 5,580.00 | 4,835.97 | 3,011 |
| 2024-10-17 | 5,670.00 | 5,670.00 | 5,600.00 | 5,650.00 | 4,896.63 | 2,799 |
| 2024-10-16 | 5,650.00 | 5,690.00 | 5,590.00 | 5,680.00 | 4,922.63 | 9,540 |
| 2024-10-15 | 5,730.00 | 5,750.00 | 5,630.00 | 5,680.00 | 4,922.63 | 14,945 |
| 2024-10-14 | 5,740.00 | 5,770.00 | 5,690.00 | 5,720.00 | 4,957.30 | 5,018 |
| 2024-10-11 | 5,770.00 | 5,790.00 | 5,720.00 | 5,740.00 | 4,974.63 | 3,975 |
| 2024-10-10 | 5,970.00 | 5,970.00 | 5,710.00 | 5,760.00 | 4,991.97 | 2,826 |
| 2024-10-08 | 5,900.00 | 5,970.00 | 5,800.00 | 5,860.00 | 5,078.63 | 4,025 |
| 2024-10-07 | 5,760.00 | 5,930.00 | 5,740.00 | 5,880.00 | 5,095.96 | 4,114 |
| 2024-10-04 | 5,690.00 | 5,780.00 | 5,680.00 | 5,760.00 | 4,991.97 | 2,398 |
| 2024-10-02 | 5,760.00 | 5,760.00 | 5,660.00 | 5,690.00 | 4,931.30 | 5,357 |
| 2024-09-30 | 5,810.00 | 5,880.00 | 5,740.00 | 5,760.00 | 4,991.97 | 8,801 |
| 2024-09-27 | 5,790.00 | 5,990.00 | 5,760.00 | 5,810.00 | 5,035.30 | 6,453 |
| 2024-09-26 | 5,810.00 | 5,850.00 | 5,780.00 | 5,820.00 | 5,043.97 | 3,032 |
| 2024-09-25 | 5,980.00 | 5,980.00 | 5,800.00 | 5,810.00 | 5,035.30 | 7,721 |
| 2024-09-24 | 5,910.00 | 5,970.00 | 5,880.00 | 5,970.00 | 5,173.96 | 3,543 |
| 2024-09-23 | 5,940.00 | 5,960.00 | 5,860.00 | 5,960.00 | 5,165.30 | 2,578 |
| 2024-09-20 | 5,760.00 | 5,960.00 | 5,760.00 | 5,930.00 | 5,139.30 | 9,312 |
| 2024-09-19 | 5,900.00 | 5,950.00 | 5,750.00 | 5,750.00 | 4,983.30 | 7,387 |
| 2024-09-13 | 5,790.00 | 5,900.00 | 5,740.00 | 5,870.00 | 5,087.30 | 5,058 |
| 2024-09-12 | 5,770.00 | 5,930.00 | 5,740.00 | 5,740.00 | 4,974.63 | 6,775 |
| 2024-09-11 | 5,830.00 | 5,860.00 | 5,710.00 | 5,800.00 | 5,026.63 | 9,212 |
| 2024-09-10 | 6,090.00 | 6,090.00 | 5,800.00 | 5,830.00 | 5,052.63 | 23,526 |
| 2024-09-09 | 5,930.00 | 6,090.00 | 5,820.00 | 6,090.00 | 5,277.96 | 11,416 |
| 2024-09-06 | 6,160.00 | 6,270.00 | 5,960.00 | 5,960.00 | 5,165.30 | 58,587 |
| 2024-09-05 | 5,830.00 | 6,410.00 | 5,820.00 | 6,140.00 | 5,321.30 | 104,608 |
| 2024-09-04 | 6,350.00 | 6,530.00 | 5,750.00 | 5,760.00 | 4,991.97 | 186,842 |
| 2024-09-03 | 5,720.00 | 6,200.00 | 5,720.00 | 6,080.00 | 5,269.30 | 80,987 |
| 2024-09-02 | 5,700.00 | 5,730.00 | 5,660.00 | 5,710.00 | 4,948.63 | 5,344 |
| 2024-08-30 | 5,670.00 | 5,700.00 | 5,640.00 | 5,700.00 | 4,939.97 | 3,500 |
| 2024-08-29 | 5,600.00 | 5,670.00 | 5,580.00 | 5,670.00 | 4,913.97 | 4,116 |
| 2024-08-28 | 5,650.00 | 5,710.00 | 5,640.00 | 5,650.00 | 4,896.63 | 6,433 |
| 2024-08-27 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 4,896.63 | 4,258 |
| 2024-08-26 | 5,670.00 | 5,710.00 | 5,640.00 | 5,700.00 | 4,939.97 | 3,820 |
| 2024-08-23 | 5,620.00 | 5,690.00 | 5,590.00 | 5,670.00 | 4,913.97 | 5,561 |
| 2024-08-22 | 5,660.00 | 5,680.00 | 5,590.00 | 5,670.00 | 4,913.97 | 6,490 |
| 2024-08-21 | 5,610.00 | 5,710.00 | 5,580.00 | 5,660.00 | 4,905.30 | 2,919 |
| 2024-08-20 | 5,560.00 | 5,620.00 | 5,560.00 | 5,610.00 | 4,861.97 | 7,323 |
| 2024-08-19 | 5,510.00 | 5,710.00 | 5,510.00 | 5,600.00 | 4,853.30 | 16,864 |
| 2024-08-16 | 5,620.00 | 5,680.00 | 5,550.00 | 5,550.00 | 4,809.97 | 18,383 |
| 2024-08-14 | 5,650.00 | 5,680.00 | 5,600.00 | 5,680.00 | 4,922.63 | 3,187 |
| 2024-08-13 | 5,560.00 | 5,630.00 | 5,530.00 | 5,610.00 | 4,861.97 | 1,831 |
| 2024-08-12 | 5,520.00 | 5,600.00 | 5,520.00 | 5,600.00 | 4,853.30 | 3,880 |
| 2024-08-09 | 5,460.00 | 5,590.00 | 5,460.00 | 5,520.00 | 4,783.97 | 2,946 |
| 2024-08-08 | 5,520.00 | 5,580.00 | 5,390.00 | 5,510.00 | 4,775.30 | 7,823 |
| 2024-08-07 | 5,440.00 | 5,580.00 | 5,400.00 | 5,540.00 | 4,801.30 | 4,791 |
| 2024-08-06 | 5,140.00 | 5,490.00 | 5,140.00 | 5,440.00 | 4,714.63 | 14,154 |
| 2024-08-05 | 5,820.00 | 5,820.00 | 5,090.00 | 5,260.00 | 4,558.64 | 36,561 |
| 2024-08-02 | 5,960.00 | 6,000.00 | 5,820.00 | 5,820.00 | 5,043.97 | 6,190 |
| 2024-08-01 | 5,930.00 | 6,040.00 | 5,880.00 | 5,960.00 | 5,165.30 | 2,951 |
| 2024-07-31 | 5,880.00 | 5,930.00 | 5,860.00 | 5,930.00 | 5,139.30 | 1,478 |
| 2024-07-30 | 5,920.00 | 5,920.00 | 5,890.00 | 5,920.00 | 5,130.63 | 5,304 |
| 2024-07-29 | 5,860.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,113.30 | 2,309 |
| 2024-07-26 | 5,880.00 | 5,930.00 | 5,850.00 | 5,870.00 | 5,087.30 | 6,835 |
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.