Korea Asset Investment Securities Co., Ltd. (KOSDAQ:190650)
South Korea · Delayed Price · Currency is KRW 7,110.00
-40.00 (-0.56%)
Last updated: Sep 18, 2025, 1:15 PM KST
KOSDAQ:190650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 7,060.00 | 7,060.00 | 6,990.00 | 7,050.00 | 7,050.00 | 0.43% | 2,980 |
| Sep 3, 2025 | 7,050.00 | 7,050.00 | 6,930.00 | 7,020.00 | 7,020.00 | -0.43% | 5,793 |
| Sep 2, 2025 | 7,030.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 0.28% | 2,717 |
| Sep 1, 2025 | 7,130.00 | 7,130.00 | 6,980.00 | 7,030.00 | 7,030.00 | -1.40% | 11,035 |
| Aug 29, 2025 | 7,120.00 | 7,200.00 | 7,020.00 | 7,130.00 | 7,130.00 | -0.56% | 5,849 |
| Aug 28, 2025 | 7,000.00 | 7,180.00 | 6,990.00 | 7,170.00 | 7,170.00 | 1.99% | 15,538 |
| Aug 27, 2025 | 7,070.00 | 7,070.00 | 6,970.00 | 7,030.00 | 7,030.00 | - | 4,234 |
| Aug 26, 2025 | 7,040.00 | 7,070.00 | 6,990.00 | 7,030.00 | 7,030.00 | -0.28% | 3,890 |
| Aug 25, 2025 | 7,010.00 | 7,060.00 | 6,990.00 | 7,050.00 | 7,050.00 | 0.57% | 4,001 |
| Aug 22, 2025 | 7,050.00 | 7,050.00 | 6,970.00 | 7,010.00 | 7,010.00 | -0.14% | 3,360 |
| Aug 21, 2025 | 6,980.00 | 7,070.00 | 6,970.00 | 7,020.00 | 7,020.00 | 0.29% | 2,380 |
| Aug 20, 2025 | 7,030.00 | 7,040.00 | 6,870.00 | 7,000.00 | 7,000.00 | -0.71% | 11,218 |
| Aug 19, 2025 | 7,010.00 | 7,140.00 | 6,970.00 | 7,050.00 | 7,050.00 | 0.43% | 7,715 |
| Aug 18, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,020.00 | 7,020.00 | -0.57% | 17,724 |
| Aug 14, 2025 | 7,190.00 | 7,210.00 | 7,010.00 | 7,060.00 | 7,060.00 | -1.81% | 13,096 |
| Aug 13, 2025 | 7,160.00 | 7,190.00 | 7,100.00 | 7,190.00 | 7,190.00 | 0.42% | 6,564 |
| Aug 12, 2025 | 7,110.00 | 7,220.00 | 7,100.00 | 7,160.00 | 7,160.00 | 0.70% | 11,597 |
| Aug 11, 2025 | 7,200.00 | 7,200.00 | 7,010.00 | 7,110.00 | 7,110.00 | -0.42% | 8,108 |
| Aug 8, 2025 | 7,280.00 | 7,280.00 | 7,050.00 | 7,140.00 | 7,140.00 | -0.83% | 10,887 |
| Aug 7, 2025 | 7,300.00 | 7,330.00 | 7,160.00 | 7,200.00 | 7,200.00 | -1.23% | 3,176 |
| Aug 6, 2025 | 7,190.00 | 7,290.00 | 7,060.00 | 7,290.00 | 7,290.00 | 1.39% | 4,575 |
| Aug 5, 2025 | 7,200.00 | 7,260.00 | 7,140.00 | 7,190.00 | 7,190.00 | 0.70% | 3,172 |
| Aug 4, 2025 | 6,960.00 | 7,180.00 | 6,950.00 | 7,140.00 | 7,140.00 | 0.85% | 3,286 |
| Aug 1, 2025 | 7,300.00 | 7,300.00 | 6,990.00 | 7,080.00 | 7,080.00 | -3.01% | 12,161 |
| Jul 31, 2025 | 7,310.00 | 7,360.00 | 7,190.00 | 7,300.00 | 7,300.00 | 0.27% | 5,696 |
| Jul 30, 2025 | 7,310.00 | 7,310.00 | 7,200.00 | 7,280.00 | 7,280.00 | - | 4,531 |
| Jul 29, 2025 | 7,100.00 | 7,300.00 | 7,000.00 | 7,280.00 | 7,280.00 | 2.54% | 19,948 |
| Jul 28, 2025 | 7,300.00 | 7,300.00 | 7,010.00 | 7,100.00 | 7,100.00 | -2.74% | 20,030 |
| Jul 25, 2025 | 7,390.00 | 7,410.00 | 7,280.00 | 7,300.00 | 7,300.00 | -1.22% | 8,896 |
| Jul 24, 2025 | 7,470.00 | 7,490.00 | 7,350.00 | 7,390.00 | 7,390.00 | -1.07% | 11,579 |
| Jul 23, 2025 | 7,500.00 | 7,500.00 | 7,310.00 | 7,470.00 | 7,470.00 | 0.40% | 8,815 |
| Jul 22, 2025 | 7,500.00 | 7,610.00 | 7,390.00 | 7,440.00 | 7,440.00 | -0.80% | 8,183 |
| Jul 21, 2025 | 7,500.00 | 7,580.00 | 7,430.00 | 7,500.00 | 7,500.00 | - | 13,587 |
| Jul 18, 2025 | 7,770.00 | 7,770.00 | 7,490.00 | 7,500.00 | 7,500.00 | -2.34% | 19,787 |
| Jul 17, 2025 | 7,730.00 | 7,730.00 | 7,570.00 | 7,680.00 | 7,680.00 | -0.39% | 22,824 |
| Jul 16, 2025 | 7,880.00 | 7,880.00 | 7,660.00 | 7,710.00 | 7,710.00 | -2.28% | 20,681 |
| Jul 15, 2025 | 8,030.00 | 8,040.00 | 7,810.00 | 7,890.00 | 7,890.00 | -1.13% | 29,719 |
| Jul 14, 2025 | 8,000.00 | 8,030.00 | 7,830.00 | 7,980.00 | 7,980.00 | -0.13% | 25,707 |
| Jul 11, 2025 | 7,990.00 | 8,080.00 | 7,750.00 | 7,990.00 | 7,990.00 | 1.65% | 57,502 |