Korea Asset Investment Securities Co., Ltd. (KOSDAQ:190650)
South Korea · Delayed Price · Currency is KRW 7,090.00
-110.00 (-1.53%)
Last updated: Aug 8, 2025
KOSDAQ:190650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,300.00 | 7,330.00 | 7,160.00 | 7,200.00 | - | -1.23% | 3,176 |
| Aug 6, 2025 | 7,190.00 | 7,290.00 | 7,060.00 | 7,290.00 | - | 1.39% | 4,575 |
| Aug 5, 2025 | 7,200.00 | 7,260.00 | 7,140.00 | 7,190.00 | - | 0.70% | 3,172 |
| Aug 4, 2025 | 6,960.00 | 7,180.00 | 6,950.00 | 7,140.00 | - | 0.85% | 3,286 |
| Aug 1, 2025 | 7,300.00 | 7,300.00 | 6,990.00 | 7,080.00 | - | -3.01% | 12,161 |
| Jul 31, 2025 | 7,310.00 | 7,360.00 | 7,190.00 | 7,300.00 | - | 0.27% | 5,696 |
| Jul 30, 2025 | 7,310.00 | 7,310.00 | 7,200.00 | 7,280.00 | - | - | 4,531 |
| Jul 29, 2025 | 7,100.00 | 7,300.00 | 7,000.00 | 7,280.00 | - | 2.54% | 19,948 |
| Jul 28, 2025 | 7,300.00 | 7,300.00 | 7,010.00 | 7,100.00 | - | -2.74% | 20,030 |
| Jul 25, 2025 | 7,390.00 | 7,410.00 | 7,280.00 | 7,300.00 | - | -1.22% | 8,896 |
| Jul 24, 2025 | 7,470.00 | 7,490.00 | 7,350.00 | 7,390.00 | - | -1.07% | 11,579 |
| Jul 23, 2025 | 7,500.00 | 7,500.00 | 7,310.00 | 7,470.00 | - | 0.40% | 8,815 |
| Jul 22, 2025 | 7,500.00 | 7,610.00 | 7,390.00 | 7,440.00 | - | -0.80% | 8,183 |
| Jul 21, 2025 | 7,500.00 | 7,580.00 | 7,430.00 | 7,500.00 | - | - | 13,587 |
| Jul 18, 2025 | 7,770.00 | 7,770.00 | 7,490.00 | 7,500.00 | - | -2.34% | 19,787 |
| Jul 17, 2025 | 7,730.00 | 7,730.00 | 7,570.00 | 7,680.00 | - | -0.39% | 22,824 |
| Jul 16, 2025 | 7,880.00 | 7,880.00 | 7,660.00 | 7,710.00 | - | -2.28% | 20,681 |
| Jul 15, 2025 | 8,030.00 | 8,040.00 | 7,810.00 | 7,890.00 | - | -1.13% | 29,719 |
| Jul 14, 2025 | 8,000.00 | 8,030.00 | 7,830.00 | 7,980.00 | - | -0.13% | 25,707 |
| Jul 11, 2025 | 7,990.00 | 8,080.00 | 7,750.00 | 7,990.00 | - | 1.65% | 57,502 |
| Jul 10, 2025 | 7,890.00 | 8,050.00 | 7,600.00 | 7,860.00 | - | - | 36,696 |
| Jul 9, 2025 | 7,530.00 | 8,130.00 | 7,530.00 | 7,860.00 | - | 4.80% | 117,899 |
| Jul 8, 2025 | 7,200.00 | 7,600.00 | 7,160.00 | 7,500.00 | - | 4.17% | 27,811 |
| Jul 7, 2025 | 7,250.00 | 7,270.00 | 7,180.00 | 7,200.00 | - | -0.69% | 21,320 |
| Jul 4, 2025 | 7,400.00 | 7,400.00 | 7,090.00 | 7,250.00 | - | -2.16% | 62,393 |
| Jul 3, 2025 | 7,630.00 | 7,720.00 | 7,400.00 | 7,410.00 | - | -2.88% | 24,615 |
| Jul 2, 2025 | 7,720.00 | 7,720.00 | 7,540.00 | 7,630.00 | - | -6.61% | 71,931 |
| Jul 1, 2025 | 8,160.00 | 8,240.00 | 8,140.00 | 8,170.00 | - | 0.25% | 118,660 |
| Jun 30, 2025 | 8,100.00 | 8,200.00 | 7,960.00 | 8,150.00 | - | 0.62% | 63,887 |
| Jun 27, 2025 | 8,380.00 | 8,380.00 | 7,960.00 | 8,100.00 | - | -1.58% | 115,482 |
| Jun 26, 2025 | 8,500.00 | 8,500.00 | 8,130.00 | 8,230.00 | - | -3.18% | 71,958 |
| Jun 25, 2025 | 7,990.00 | 8,590.00 | 7,980.00 | 8,500.00 | - | 6.52% | 108,399 |
| Jun 24, 2025 | 7,900.00 | 7,990.00 | 7,760.00 | 7,980.00 | - | 2.70% | 67,173 |
| Jun 23, 2025 | 7,730.00 | 7,910.00 | 7,650.00 | 7,770.00 | - | 0.52% | 100,643 |
| Jun 20, 2025 | 7,560.00 | 7,810.00 | 7,560.00 | 7,730.00 | - | 2.38% | 67,573 |
| Jun 19, 2025 | 7,490.00 | 7,580.00 | 7,310.00 | 7,550.00 | - | 0.94% | 41,405 |
| Jun 18, 2025 | 7,430.00 | 7,510.00 | 7,380.00 | 7,480.00 | - | 0.81% | 35,885 |
| Jun 17, 2025 | 7,460.00 | 7,650.00 | 7,380.00 | 7,420.00 | - | -0.54% | 88,946 |
| Jun 16, 2025 | 7,420.00 | 7,460.00 | 7,160.00 | 7,460.00 | - | 0.40% | 72,855 |
| Jun 13, 2025 | 7,440.00 | 7,730.00 | 7,150.00 | 7,430.00 | - | - | 78,891 |
| Jun 12, 2025 | 7,390.00 | 7,490.00 | 7,320.00 | 7,430.00 | - | 0.54% | 12,438 |
| Jun 11, 2025 | 7,440.00 | 7,530.00 | 7,290.00 | 7,390.00 | - | -0.27% | 17,494 |
| Jun 10, 2025 | 7,430.00 | 7,490.00 | 7,290.00 | 7,410.00 | - | 0.68% | 23,375 |
| Jun 9, 2025 | 7,210.00 | 7,500.00 | 7,210.00 | 7,360.00 | - | 2.22% | 39,941 |
| Jun 5, 2025 | 7,380.00 | 7,380.00 | 7,060.00 | 7,200.00 | - | 0.84% | 23,920 |
| Jun 4, 2025 | 6,840.00 | 7,300.00 | 6,800.00 | 7,140.00 | - | 5.00% | 65,432 |
| Jun 2, 2025 | 6,960.00 | 6,990.00 | 6,800.00 | 6,800.00 | - | -1.02% | 21,719 |
| May 30, 2025 | 7,050.00 | 7,730.00 | 6,830.00 | 6,870.00 | - | -0.29% | 127,166 |
| May 29, 2025 | 6,610.00 | 7,000.00 | 6,590.00 | 6,890.00 | - | 3.45% | 76,656 |
| May 28, 2025 | 6,500.00 | 6,660.00 | 6,500.00 | 6,660.00 | - | 1.22% | 18,027 |