KOREA ASSET INVESTMENT SECURITIES CO., LTD. 190650
KRX · South Korea · Finance
KRW 6,500.00+10.00 (+0.15%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,500.00 | +0.15% | KRW 6,490.00 | KRW 6,500.00 | KRW 6,470.00 | 1.30K |
| 2026-10-01 | KRW 6,490.00 | -0.15% | KRW 6,490.00 | KRW 6,500.00 | KRW 6,415.00 | 3.29K |
| 2026-09-30 | KRW 6,500.00 | +0.15% | KRW 6,510.00 | KRW 6,510.00 | KRW 6,450.00 | 1.16K |
| 2026-09-29 | KRW 6,490.00 | -0.76% | KRW 6,490.00 | KRW 6,490.00 | KRW 6,410.00 |
| 2.24K |
| 2026-09-28 | KRW 6,540.00 | +1.40% | KRW 6,410.00 | KRW 6,540.00 | KRW 6,390.00 | 6.63K |
| 2026-09-23 | KRW 6,450.00 | -1.53% | KRW 6,570.00 | KRW 6,590.00 | KRW 6,410.00 | 7.69K |
| 2026-09-22 | KRW 6,550.00 | +0.92% | KRW 6,500.00 | KRW 6,570.00 | KRW 6,480.00 | 1.97K |
| 2026-09-21 | KRW 6,490.00 | +0.62% | KRW 6,480.00 | KRW 6,510.00 | KRW 6,430.00 | 5.82K |
| 2026-09-18 | KRW 6,450.00 | -1.23% | KRW 6,540.00 | KRW 6,570.00 | KRW 6,450.00 | 6.25K |
| 2026-09-17 | KRW 6,530.00 | -0.46% | KRW 6,560.00 | KRW 6,580.00 | KRW 6,520.00 | 1.24K |
| 2026-09-16 | KRW 6,560.00 | -0.46% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,520.00 | 1.31K |
| 2026-09-15 | KRW 6,590.00 | -0.45% | KRW 6,610.00 | KRW 6,620.00 | KRW 6,510.00 | 2.71K |
| 2026-09-14 | KRW 6,620.00 | -0.90% | KRW 6,610.00 | KRW 6,850.00 | KRW 6,510.00 | 8.73K |
| 2026-09-11 | KRW 6,680.00 | +0.91% | KRW 6,620.00 | KRW 6,680.00 | KRW 6,550.00 | 2.93K |
| 2026-09-10 | KRW 6,620.00 | -2.79% | KRW 6,810.00 | KRW 6,810.00 | KRW 6,600.00 | 7.26K |
| 2026-09-09 | KRW 6,810.00 | -0.15% | KRW 6,810.00 | KRW 6,830.00 | KRW 6,715.00 | 2.64K |
| 2026-09-08 | KRW 6,820.00 | +0.29% | KRW 6,810.00 | KRW 6,840.00 | KRW 6,800.00 | 1.14K |
| 2026-09-07 | KRW 6,800.00 | -0.15% | KRW 6,810.00 | KRW 6,860.00 | KRW 6,790.00 | 1.48K |
| 2026-09-04 | KRW 6,810.00 | +0.29% | KRW 6,800.00 | KRW 6,830.00 | KRW 6,780.00 | 737 |
| 2026-09-03 | KRW 6,790.00 | 0.00% | KRW 6,810.00 | KRW 6,830.00 | KRW 6,630.00 | 3.16K |
| 2026-09-02 | KRW 6,790.00 | -0.88% | KRW 6,820.00 | KRW 6,830.00 | KRW 6,770.00 | 1.46K |
| 2026-09-01 | KRW 6,850.00 | +0.44% | KRW 6,810.00 | KRW 6,850.00 | KRW 6,780.00 | 1.35K |
| 2026-08-31 | KRW 6,820.00 | -0.73% | KRW 6,830.00 | KRW 6,830.00 | KRW 6,680.00 | 1.51K |
| 2026-08-28 | KRW 6,870.00 | +0.88% | KRW 6,810.00 | KRW 6,900.00 | KRW 6,740.00 | 1.85K |
| 2026-08-27 | KRW 6,810.00 | +0.44% | KRW 6,780.00 | KRW 6,880.00 | KRW 6,750.00 | 1.76K |
| 2026-08-26 | KRW 6,780.00 | -0.29% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,690.00 | 3.15K |
| 2026-08-25 | KRW 6,800.00 | +1.19% | KRW 6,720.00 | KRW 6,810.00 | KRW 6,700.00 | 2.52K |
| 2026-08-24 | KRW 6,720.00 | -2.47% | KRW 6,890.00 | KRW 6,890.00 | KRW 6,710.00 | 4.03K |
| 2026-08-21 | KRW 6,890.00 | +0.29% | KRW 6,820.00 | KRW 6,890.00 | KRW 6,680.00 | 4.25K |
| 2026-08-20 | KRW 6,870.00 | +1.78% | KRW 6,790.00 | KRW 6,900.00 | KRW 6,770.00 | 4.16K |
| 2026-08-19 | KRW 6,750.00 | -1.89% | KRW 6,820.00 | KRW 6,840.00 | KRW 6,750.00 | 7.23K |
| 2026-08-18 | KRW 6,880.00 | +0.29% | KRW 6,890.00 | KRW 6,940.00 | KRW 6,850.00 | 7.57K |
| 2026-08-14 | KRW 6,860.00 | +1.03% | KRW 6,800.00 | KRW 6,960.00 | KRW 6,770.00 | 15.04K |
| 2026-08-13 | KRW 6,790.00 | -0.44% | KRW 6,850.00 | KRW 6,860.00 | KRW 6,730.00 | 8.04K |
| 2026-08-12 | KRW 6,820.00 | +0.15% | KRW 6,810.00 | KRW 6,830.00 | KRW 6,780.00 | 5.44K |
| 2026-08-11 | KRW 6,810.00 | +0.29% | KRW 6,810.00 | KRW 6,810.00 | KRW 6,750.00 | 2.78K |
| 2026-08-10 | KRW 6,790.00 | +1.19% | KRW 6,710.00 | KRW 6,790.00 | KRW 6,670.00 | 7.13K |
| 2026-08-07 | KRW 6,710.00 | +0.30% | KRW 6,710.00 | KRW 6,750.00 | KRW 6,630.00 | 2.39K |
| 2026-08-06 | KRW 6,690.00 | -0.15% | KRW 6,620.00 | KRW 6,710.00 | KRW 6,620.00 | 2.85K |
| 2026-08-05 | KRW 6,700.00 | +0.75% | KRW 6,650.00 | KRW 6,740.00 | KRW 6,620.00 | 6.19K |
| 2026-08-04 | KRW 6,650.00 | 0.00% | KRW 6,650.00 | KRW 6,730.00 | KRW 6,570.00 | 6.71K |
| 2026-08-03 | KRW 6,650.00 | +0.15% | KRW 6,600.00 | KRW 6,690.00 | KRW 6,480.00 | 1.42K |
| 2026-07-31 | KRW 6,640.00 | +1.37% | KRW 6,640.00 | KRW 6,680.00 | KRW 6,560.00 | 2.98K |
| 2026-07-30 | KRW 6,550.00 | +2.34% | KRW 6,230.00 | KRW 6,550.00 | KRW 6,230.00 | 18.57K |
| 2026-07-29 | KRW 6,400.00 | -3.03% | KRW 6,610.00 | KRW 6,650.00 | KRW 6,190.00 | 9.51K |
| 2026-07-28 | KRW 6,600.00 | -2.80% | KRW 6,740.00 | KRW 6,740.00 | KRW 6,400.00 | 6.92K |
| 2026-07-27 | KRW 6,790.00 | +0.59% | KRW 6,750.00 | KRW 6,800.00 | KRW 6,730.00 | 2.49K |
| 2026-07-24 | KRW 6,750.00 | -0.74% | KRW 6,750.00 | KRW 6,800.00 | KRW 6,710.00 | 3.08K |
| 2026-07-23 | KRW 6,800.00 | +1.95% | KRW 6,670.00 | KRW 6,800.00 | KRW 6,610.00 | 9.93K |
| 2026-07-22 | KRW 6,670.00 | +0.45% | KRW 6,650.00 | KRW 6,710.00 | KRW 6,600.00 | 1.89K |
| 2026-07-21 | KRW 6,640.00 | +1.68% | KRW 6,530.00 | KRW 6,650.00 | KRW 6,460.00 | 3.37K |
| 2026-07-20 | KRW 6,530.00 | -1.80% | KRW 6,630.00 | KRW 6,670.00 | KRW 6,460.00 | 12.61K |
| 2026-07-16 | KRW 6,650.00 | -0.30% | KRW 6,690.00 | KRW 6,690.00 | KRW 6,640.00 | 5.90K |
| 2026-07-15 | KRW 6,670.00 | +1.21% | KRW 6,670.00 | KRW 6,730.00 | KRW 6,650.00 | 1.85K |
| 2026-07-14 | KRW 6,590.00 | -1.49% | KRW 6,650.00 | KRW 6,700.00 | KRW 6,510.00 | 14.80K |
| 2026-07-13 | KRW 6,690.00 | -1.47% | KRW 6,810.00 | KRW 6,910.00 | KRW 6,640.00 | 5.25K |
| 2026-07-10 | KRW 6,790.00 | +2.88% | KRW 6,520.00 | KRW 6,850.00 | KRW 6,520.00 | 6.11K |
| 2026-07-09 | KRW 6,600.00 | -0.30% | KRW 6,300.00 | KRW 6,720.00 | KRW 6,300.00 | 8.40K |
| 2026-07-08 | KRW 6,620.00 | -1.19% | KRW 6,650.00 | KRW 6,830.00 | KRW 6,590.00 | 34.04K |
| 2026-07-07 | KRW 6,700.00 | -1.62% | KRW 6,700.00 | KRW 6,830.00 | KRW 6,670.00 | 18.15K |
| 2026-07-06 | KRW 6,810.00 | -2.01% | KRW 6,840.00 | KRW 6,990.00 | KRW 6,670.00 | 17.85K |
| 2026-07-03 | KRW 6,950.00 | +0.14% | KRW 6,940.00 | KRW 6,990.00 | KRW 6,780.00 | 6.73K |
| 2026-07-02 | KRW 6,940.00 | -10.68% | KRW 7,100.00 | KRW 7,140.00 | KRW 6,770.00 | 54.17K |
| 2026-07-01 | KRW 7,770.00 | +1.57% | KRW 7,760.00 | KRW 7,930.00 | KRW 7,680.00 | 48.82K |
| 2026-06-30 | KRW 7,650.00 | +1.59% | KRW 7,570.00 | KRW 7,710.00 | KRW 7,430.00 | 20.29K |
| 2026-06-29 | KRW 7,530.00 | +2.73% | KRW 7,200.00 | KRW 7,570.00 | KRW 7,200.00 | 11.07K |
| 2026-06-26 | KRW 7,330.00 | 0.00% | KRW 7,340.00 | KRW 7,450.00 | KRW 7,200.00 | 12.53K |
| 2026-06-25 | KRW 7,330.00 | -0.68% | KRW 7,400.00 | KRW 7,490.00 | KRW 7,330.00 | 6.22K |
| 2026-06-24 | KRW 7,380.00 | 0.00% | KRW 7,310.00 | KRW 7,490.00 | KRW 7,290.00 | 8.61K |
| 2026-06-23 | KRW 7,380.00 | -3.15% | KRW 7,630.00 | KRW 7,670.00 | KRW 7,380.00 | 16.76K |
| 2026-06-22 | KRW 7,620.00 | +2.42% | KRW 7,410.00 | KRW 7,740.00 | KRW 7,340.00 | 18.91K |
| 2026-06-19 | KRW 7,440.00 | -0.40% | KRW 7,500.00 | KRW 7,520.00 | KRW 7,250.00 | 13.50K |
| 2026-06-18 | KRW 7,470.00 | -2.48% | KRW 7,660.00 | KRW 7,670.00 | KRW 7,450.00 | 21.83K |
| 2026-06-17 | KRW 7,660.00 | +0.39% | KRW 7,630.00 | KRW 7,710.00 | KRW 7,590.00 | 17.07K |
| 2026-06-16 | KRW 7,630.00 | +3.95% | KRW 7,450.00 | KRW 7,670.00 | KRW 7,360.00 | 23.20K |
| 2026-06-15 | KRW 7,340.00 | -0.81% | KRW 7,450.00 | KRW 7,510.00 | KRW 7,260.00 | 14.64K |
| 2026-06-12 | KRW 7,400.00 | +5.56% | KRW 7,060.00 | KRW 7,400.00 | KRW 7,060.00 | 11.82K |
| 2026-06-11 | KRW 7,010.00 | +1.01% | KRW 6,890.00 | KRW 7,010.00 | KRW 6,740.00 | 8.82K |
| 2026-06-10 | KRW 6,940.00 | -0.86% | KRW 6,950.00 | KRW 7,020.00 | KRW 6,800.00 | 9.01K |
| 2026-06-09 | KRW 7,000.00 | +2.34% | KRW 6,860.00 | KRW 7,100.00 | KRW 6,860.00 | 14.96K |
| 2026-06-08 | KRW 6,840.00 | -4.87% | KRW 6,990.00 | KRW 7,220.00 | KRW 6,720.00 | 22.15K |
| 2026-06-05 | KRW 7,190.00 | -1.51% | KRW 7,310.00 | KRW 7,370.00 | KRW 7,150.00 | 7.19K |
| 2026-06-04 | KRW 7,300.00 | +1.67% | KRW 7,180.00 | KRW 7,500.00 | KRW 7,180.00 | 7.33K |
| 2026-06-02 | KRW 7,180.00 | -0.83% | KRW 7,190.00 | KRW 7,190.00 | KRW 6,990.00 | 16.16K |
| 2026-06-01 | KRW 7,240.00 | -3.47% | KRW 7,440.00 | KRW 7,500.00 | KRW 7,200.00 | 23.91K |
| 2026-05-29 | KRW 7,500.00 | -1.70% | KRW 7,630.00 | KRW 7,650.00 | KRW 7,420.00 | 10.33K |
| 2026-05-28 | KRW 7,630.00 | -1.68% | KRW 7,730.00 | KRW 7,820.00 | KRW 7,510.00 | 6.29K |
| 2026-05-27 | KRW 7,760.00 | -0.39% | KRW 7,890.00 | KRW 8,100.00 | KRW 7,680.00 | 12.09K |
| 2026-05-26 | KRW 7,790.00 | -3.71% | KRW 8,110.00 | KRW 8,180.00 | KRW 7,790.00 | 14.73K |
| 2026-05-22 | KRW 8,090.00 | +1.38% | KRW 8,000.00 | KRW 8,100.00 | KRW 7,980.00 | 6.69K |