Korea Asset Investment Securities Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	11,450.00	11,700.00	11,400.00	11,600.00	8,647.77	13,787
2022-02-18	11,100.00	11,600.00	11,100.00	11,600.00	8,647.77	18,957
2022-02-17	11,350.00	11,550.00	11,050.00	11,300.00	8,424.12	22,177
2022-02-16	10,900.00	11,450.00	10,900.00	11,400.00	8,498.67	30,008
2022-02-15	10,900.00	11,100.00	10,750.00	10,900.00	8,125.92	9,387
2022-02-14	11,250.00	11,300.00	10,950.00	11,000.00	8,200.47	11,794
2022-02-11	11,600.00	11,650.00	11,250.00	11,550.00	8,610.49	16,123
2022-02-10	11,800.00	11,900.00	11,450.00	11,600.00	8,647.77	14,886
2022-02-09	11,300.00	11,900.00	11,250.00	11,800.00	8,796.87	49,375
2022-02-08	11,200.00	11,350.00	10,900.00	11,300.00	8,424.12	27,230
2022-02-07	10,850.00	11,100.00	10,700.00	11,050.00	8,237.74	12,741
2022-02-04	10,750.00	10,900.00	10,600.00	10,850.00	8,088.64	13,982
2022-02-03	10,400.00	10,650.00	10,400.00	10,550.00	7,865.00	7,887
2022-01-28	10,100.00	10,300.00	9,970.00	10,250.00	7,641.35	11,586
2022-01-27	10,450.00	10,550.00	9,940.00	10,100.00	7,529.52	23,570
2022-01-26	9,990.00	10,400.00	9,990.00	10,250.00	7,641.35	19,318
2022-01-25	10,400.00	10,450.00	10,000.00	10,000.00	7,454.97	42,723
2022-01-24	10,800.00	10,800.00	10,300.00	10,450.00	7,790.45	15,944
2022-01-21	10,850.00	11,000.00	10,750.00	10,850.00	8,088.64	10,193
2022-01-20	10,450.00	10,900.00	10,200.00	10,750.00	8,014.10	15,455
2022-01-19	10,400.00	10,600.00	10,100.00	10,600.00	7,902.27	26,154
2022-01-18	10,850.00	11,100.00	10,450.00	10,450.00	7,790.45	25,973
2022-01-17	11,300.00	11,350.00	10,900.00	10,950.00	8,163.19	42,254
2022-01-14	11,350.00	12,500.00	11,000.00	11,350.00	8,461.39	335,337
2022-01-13	11,550.00	11,800.00	11,250.00	11,250.00	8,386.84	17,536
2022-01-12	11,200.00	11,450.00	11,150.00	11,450.00	8,535.94	5,239
2022-01-11	11,400.00	11,400.00	11,100.00	11,200.00	8,349.57	13,798
2022-01-10	11,500.00	11,600.00	11,300.00	11,400.00	8,498.67	6,362
2022-01-07	11,000.00	11,500.00	11,000.00	11,400.00	8,498.67	27,009
2022-01-06	11,250.00	11,700.00	10,950.00	11,100.00	8,275.02	23,431
2022-01-05	11,300.00	11,450.00	11,250.00	11,350.00	8,461.39	5,545
2022-01-04	11,250.00	11,400.00	11,200.00	11,300.00	8,424.12	19,190
2022-01-03	11,300.00	11,350.00	11,000.00	11,300.00	8,424.12	11,472
2021-12-30	11,250.00	11,450.00	11,100.00	11,300.00	8,424.12	15,998
2021-12-29	11,100.00	11,350.00	11,100.00	11,300.00	8,424.12	8,756
2021-12-28	11,900.00	11,900.00	11,200.00	11,250.00	8,386.84	33,393
2021-12-27	11,400.00	11,950.00	11,300.00	11,900.00	8,871.42	41,942
2021-12-24	11,500.00	11,700.00	11,300.00	11,400.00	8,498.67	49,445
2021-12-23	11,000.00	11,550.00	11,000.00	11,500.00	8,573.22	74,789
2021-12-22	10,550.00	11,200.00	10,500.00	10,950.00	8,163.19	72,047
2021-12-21	10,400.00	10,550.00	10,200.00	10,450.00	7,790.45	37,660
2021-12-20	10,400.00	10,550.00	10,300.00	10,400.00	7,753.17	23,430
2021-12-17	10,250.00	10,600.00	10,150.00	10,550.00	7,865.00	18,572
2021-12-16	10,500.00	10,550.00	10,250.00	10,300.00	7,678.62	22,794
2021-12-15	10,650.00	10,650.00	10,400.00	10,500.00	7,827.72	20,040
2021-12-14	10,500.00	11,150.00	10,500.00	10,650.00	7,939.55	77,626
2021-12-13	10,600.00	10,800.00	10,500.00	10,500.00	7,827.72	16,119
2021-12-10	10,650.00	10,700.00	10,500.00	10,600.00	7,902.27	15,184
2021-12-09	10,500.00	10,650.00	10,450.00	10,650.00	7,939.55	28,527
2021-12-08	10,550.00	10,800.00	10,450.00	10,500.00	7,827.72	18,861
2021-12-07	10,600.00	10,750.00	10,450.00	10,550.00	7,865.00	17,532
2021-12-06	10,500.00	10,600.00	10,250.00	10,600.00	7,902.27	24,400
2021-12-03	10,650.00	10,700.00	10,300.00	10,550.00	7,865.00	20,363
2021-12-02	10,150.00	10,650.00	10,050.00	10,600.00	7,902.27	18,394
2021-12-01	9,890.00	10,300.00	9,820.00	10,150.00	7,566.80	34,446
2021-11-30	10,400.00	10,500.00	9,900.00	9,900.00	7,380.42	49,344
2021-11-29	9,770.00	10,900.00	9,770.00	10,400.00	7,753.17	101,380
2021-11-26	10,500.00	10,650.00	10,000.00	10,000.00	7,454.97	76,189
2021-11-25	11,150.00	11,950.00	10,700.00	10,700.00	7,976.82	129,887
2021-11-24	11,000.00	11,300.00	10,900.00	11,050.00	8,237.74	18,589

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.