Korea Asset Investment Securities Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	11,000.00	11,300.00	10,900.00	11,050.00	8,237.74	18,589
2021-11-23	10,750.00	11,250.00	10,650.00	11,100.00	8,275.02	32,203
2021-11-22	11,500.00	11,650.00	11,150.00	11,200.00	8,349.57	31,134
2021-11-19	11,400.00	11,650.00	11,200.00	11,600.00	8,647.77	18,059
2021-11-18	11,400.00	11,550.00	11,100.00	11,550.00	8,610.49	20,460
2021-11-17	12,050.00	12,050.00	11,350.00	11,500.00	8,573.22	22,332
2021-11-16	11,750.00	11,750.00	11,500.00	11,650.00	8,685.04	14,595
2021-11-15	11,700.00	11,800.00	11,600.00	11,650.00	8,685.04	18,086
2021-11-12	11,200.00	11,650.00	11,200.00	11,550.00	8,610.49	12,130
2021-11-11	11,000.00	11,550.00	11,000.00	11,350.00	8,461.39	27,390
2021-11-10	11,350.00	11,500.00	11,100.00	11,300.00	8,424.12	24,110
2021-11-09	11,200.00	11,500.00	11,200.00	11,500.00	8,573.22	24,435
2021-11-08	11,300.00	11,350.00	10,900.00	11,200.00	8,349.57	42,849
2021-11-05	11,400.00	11,550.00	11,200.00	11,400.00	8,498.67	28,064
2021-11-04	11,700.00	11,700.00	11,350.00	11,450.00	8,535.94	26,062
2021-11-03	11,950.00	11,950.00	11,550.00	11,650.00	8,685.04	39,389
2021-11-02	12,050.00	12,150.00	11,800.00	11,850.00	8,834.14	20,039
2021-11-01	12,000.00	12,300.00	11,650.00	12,050.00	8,983.24	33,245
2021-10-29	12,050.00	12,250.00	11,750.00	12,000.00	8,945.97	26,012
2021-10-28	12,150.00	12,300.00	12,000.00	12,000.00	8,945.97	18,437
2021-10-27	12,450.00	12,650.00	12,050.00	12,150.00	9,057.79	27,101
2021-10-26	12,200.00	12,500.00	12,200.00	12,300.00	9,169.62	17,751
2021-10-25	12,300.00	12,350.00	12,000.00	12,150.00	9,057.79	25,474

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.