Korea Asset Investment Securities Co., Ltd. (KOSDAQ:190650)
South Korea · Delayed Price · Currency is KRW 6,880.00
-10.00 (-0.15%)
Last updated: Nov 19, 2025, 10:58 AM KST
KOSDAQ:190650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6,920.00 | 7,010.00 | 6,830.00 | 6,970.00 | 6,970.00 | 0.72% | 8,876 |
| Nov 19, 2025 | 6,880.00 | 6,950.00 | 6,810.00 | 6,920.00 | 6,920.00 | 0.44% | 4,818 |
| Nov 18, 2025 | 6,890.00 | 6,930.00 | 6,800.00 | 6,890.00 | 6,890.00 | -0.86% | 6,013 |
| Nov 17, 2025 | 6,870.00 | 6,950.00 | 6,840.00 | 6,950.00 | 6,950.00 | 0.72% | 5,558 |
| Nov 14, 2025 | 6,890.00 | 6,900.00 | 6,810.00 | 6,900.00 | 6,900.00 | 0.15% | 3,509 |
| Nov 13, 2025 | 6,910.00 | 6,910.00 | 6,830.00 | 6,890.00 | 6,890.00 | -0.14% | 2,019 |
| Nov 12, 2025 | 6,740.00 | 6,920.00 | 6,690.00 | 6,900.00 | 6,900.00 | 2.53% | 10,164 |
| Nov 11, 2025 | 6,740.00 | 6,780.00 | 6,700.00 | 6,730.00 | 6,730.00 | - | 4,569 |
| Nov 10, 2025 | 6,700.00 | 6,770.00 | 6,650.00 | 6,730.00 | 6,730.00 | 1.20% | 17,855 |
| Nov 7, 2025 | 6,630.00 | 6,710.00 | 6,570.00 | 6,650.00 | 6,650.00 | 0.15% | 8,610 |
| Nov 6, 2025 | 6,590.00 | 6,710.00 | 6,550.00 | 6,640.00 | 6,640.00 | 1.37% | 6,756 |
| Nov 5, 2025 | 6,720.00 | 6,720.00 | 6,500.00 | 6,550.00 | 6,550.00 | -2.67% | 10,662 |
| Nov 4, 2025 | 6,560.00 | 6,730.00 | 6,510.00 | 6,730.00 | 6,730.00 | 2.75% | 8,949 |
| Nov 3, 2025 | 6,800.00 | 6,800.00 | 6,540.00 | 6,550.00 | 6,550.00 | -3.68% | 33,758 |
| Oct 31, 2025 | 6,830.00 | 6,830.00 | 6,780.00 | 6,800.00 | 6,800.00 | -0.44% | 12,334 |
| Oct 30, 2025 | 6,910.00 | 6,910.00 | 6,820.00 | 6,830.00 | 6,830.00 | -1.44% | 7,652 |
| Oct 29, 2025 | 6,950.00 | 6,950.00 | 6,850.00 | 6,930.00 | 6,930.00 | - | 12,006 |
| Oct 28, 2025 | 6,970.00 | 6,970.00 | 6,910.00 | 6,930.00 | 6,930.00 | - | 7,296 |
| Oct 27, 2025 | 7,030.00 | 7,030.00 | 6,900.00 | 6,930.00 | 6,930.00 | -0.29% | 14,948 |
| Oct 24, 2025 | 6,990.00 | 6,990.00 | 6,900.00 | 6,950.00 | 6,950.00 | - | 6,141 |
| Oct 23, 2025 | 6,970.00 | 7,000.00 | 6,890.00 | 6,950.00 | 6,950.00 | -0.29% | 8,669 |
| Oct 22, 2025 | 7,020.00 | 7,020.00 | 6,890.00 | 6,970.00 | 6,970.00 | -0.71% | 12,734 |
| Oct 21, 2025 | 7,070.00 | 7,070.00 | 6,930.00 | 7,020.00 | 7,020.00 | 0.14% | 7,692 |
| Oct 20, 2025 | 7,030.00 | 7,030.00 | 6,910.00 | 7,010.00 | 7,010.00 | 1.01% | 5,666 |
| Oct 17, 2025 | 7,110.00 | 7,110.00 | 6,900.00 | 6,940.00 | 6,940.00 | -1.56% | 16,324 |
| Oct 16, 2025 | 7,000.00 | 7,080.00 | 6,990.00 | 7,050.00 | 7,050.00 | 0.71% | 8,810 |
| Oct 15, 2025 | 6,950.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 0.72% | 7,832 |
| Oct 14, 2025 | 6,990.00 | 6,990.00 | 6,870.00 | 6,950.00 | 6,950.00 | 0.43% | 10,035 |
| Oct 13, 2025 | 7,040.00 | 7,040.00 | 6,890.00 | 6,920.00 | 6,920.00 | -1.00% | 17,173 |
| Oct 10, 2025 | 7,070.00 | 7,070.00 | 6,990.00 | 6,990.00 | 6,990.00 | -0.85% | 9,329 |
| Oct 2, 2025 | 7,130.00 | 7,130.00 | 6,960.00 | 7,050.00 | 7,050.00 | -0.70% | 21,894 |
| Oct 1, 2025 | 7,100.00 | 7,100.00 | 6,980.00 | 7,100.00 | 7,100.00 | 0.42% | 5,553 |
| Sep 30, 2025 | 7,080.00 | 7,080.00 | 7,010.00 | 7,070.00 | 7,070.00 | 0.28% | 5,990 |
| Sep 29, 2025 | 7,000.00 | 7,070.00 | 7,000.00 | 7,050.00 | 7,050.00 | 1.15% | 5,267 |
| Sep 26, 2025 | 7,060.00 | 7,060.00 | 6,810.00 | 6,970.00 | 6,970.00 | -1.27% | 11,899 |
| Sep 25, 2025 | 7,030.00 | 7,070.00 | 7,010.00 | 7,060.00 | 7,060.00 | 0.43% | 5,923 |
| Sep 24, 2025 | 7,070.00 | 7,070.00 | 7,000.00 | 7,030.00 | 7,030.00 | -0.57% | 8,406 |
| Sep 23, 2025 | 7,080.00 | 7,090.00 | 7,040.00 | 7,070.00 | 7,070.00 | -0.28% | 5,134 |
| Sep 22, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,090.00 | 7,090.00 | 0.57% | 10,413 |
| Sep 19, 2025 | 7,090.00 | 7,110.00 | 6,970.00 | 7,050.00 | 7,050.00 | -0.56% | 22,311 |
| Sep 18, 2025 | 7,110.00 | 7,160.00 | 7,070.00 | 7,090.00 | 7,090.00 | -0.84% | 7,366 |
| Sep 17, 2025 | 7,110.00 | 7,180.00 | 7,060.00 | 7,150.00 | 7,150.00 | -0.14% | 9,028 |
| Sep 16, 2025 | 7,170.00 | 7,250.00 | 7,100.00 | 7,160.00 | 7,160.00 | 0.14% | 10,678 |
| Sep 15, 2025 | 7,130.00 | 7,160.00 | 7,070.00 | 7,150.00 | 7,150.00 | 1.13% | 14,615 |
| Sep 12, 2025 | 7,110.00 | 7,170.00 | 7,050.00 | 7,070.00 | 7,070.00 | -0.28% | 16,505 |
| Sep 11, 2025 | 7,300.00 | 7,300.00 | 7,060.00 | 7,090.00 | 7,090.00 | -2.48% | 32,906 |
| Sep 10, 2025 | 7,120.00 | 7,320.00 | 7,070.00 | 7,270.00 | 7,270.00 | 2.25% | 40,421 |
| Sep 9, 2025 | 7,080.00 | 7,200.00 | 7,030.00 | 7,110.00 | 7,110.00 | 0.57% | 29,891 |
| Sep 8, 2025 | 7,050.00 | 7,070.00 | 7,000.00 | 7,070.00 | 7,070.00 | 0.28% | 2,536 |
| Sep 5, 2025 | 7,050.00 | 7,100.00 | 7,010.00 | 7,050.00 | 7,050.00 | - | 11,909 |