Korea Asset Investment Securities Co., Ltd. (KOSDAQ:190650)
South Korea · Delayed Price · Currency is KRW 8,620.00
+210.00 (2.50%)
At close: Mar 20, 2026
KOSDAQ:190650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,420.00 | 8,970.00 | 8,350.00 | 8,620.00 | 8,620.00 | 2.50% | 45,629 |
| Mar 19, 2026 | 8,300.00 | 8,540.00 | 8,300.00 | 8,410.00 | 8,410.00 | -1.52% | 14,951 |
| Mar 18, 2026 | 8,330.00 | 8,590.00 | 8,330.00 | 8,540.00 | 8,540.00 | 2.89% | 12,219 |
| Mar 17, 2026 | 8,400.00 | 8,470.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.12% | 13,704 |
| Mar 16, 2026 | 8,560.00 | 8,670.00 | 8,280.00 | 8,310.00 | 8,310.00 | -2.81% | 25,224 |
| Mar 13, 2026 | 8,550.00 | 8,700.00 | 8,550.00 | 8,550.00 | 8,550.00 | - | 56,070 |
| Mar 12, 2026 | 8,530.00 | 8,600.00 | 8,400.00 | 8,550.00 | 8,550.00 | 0.12% | 19,256 |
| Mar 11, 2026 | 8,690.00 | 8,880.00 | 8,490.00 | 8,540.00 | 8,540.00 | 1.55% | 50,488 |
| Mar 10, 2026 | 8,400.00 | 8,590.00 | 8,320.00 | 8,410.00 | 8,410.00 | 2.81% | 24,488 |
| Mar 9, 2026 | 8,190.00 | 8,310.00 | 7,680.00 | 8,180.00 | 8,180.00 | -5.54% | 34,998 |
| Mar 6, 2026 | 8,560.00 | 8,910.00 | 8,330.00 | 8,660.00 | 8,660.00 | 0.23% | 41,890 |
| Mar 5, 2026 | 8,390.00 | 8,930.00 | 8,250.00 | 8,640.00 | 8,640.00 | 10.49% | 56,032 |
| Mar 4, 2026 | 8,680.00 | 8,810.00 | 7,620.00 | 7,820.00 | 7,820.00 | -12.23% | 112,371 |
| Mar 3, 2026 | 9,430.00 | 9,610.00 | 8,910.00 | 8,910.00 | 8,910.00 | -7.95% | 103,263 |
| Feb 27, 2026 | 10,170.00 | 10,230.00 | 9,680.00 | 9,680.00 | 9,680.00 | -5.93% | 127,405 |
| Feb 26, 2026 | 9,710.00 | 12,290.00 | 9,420.00 | 10,290.00 | 10,290.00 | 5.97% | 1,584,401 |
| Feb 25, 2026 | 9,770.00 | 10,080.00 | 9,570.00 | 9,710.00 | 9,710.00 | -0.41% | 126,966 |
| Feb 24, 2026 | 10,000.00 | 10,000.00 | 9,410.00 | 9,750.00 | 9,750.00 | -2.89% | 133,527 |
| Feb 23, 2026 | 10,780.00 | 10,940.00 | 9,840.00 | 10,040.00 | 10,040.00 | -5.46% | 279,338 |
| Feb 20, 2026 | 13,410.00 | 13,410.00 | 10,400.00 | 10,620.00 | 10,620.00 | -6.27% | 1,093,730 |
| Feb 19, 2026 | 9,040.00 | 11,330.00 | 9,000.00 | 11,330.00 | 11,330.00 | 29.93% | 737,324 |
| Feb 13, 2026 | 8,190.00 | 8,990.00 | 8,160.00 | 8,720.00 | 8,720.00 | 7.26% | 437,921 |
| Feb 12, 2026 | 8,200.00 | 8,250.00 | 8,040.00 | 8,130.00 | 8,130.00 | -0.61% | 24,579 |
| Feb 11, 2026 | 7,880.00 | 8,270.00 | 7,760.00 | 8,180.00 | 8,180.00 | 3.94% | 57,067 |
| Feb 10, 2026 | 7,780.00 | 7,980.00 | 7,760.00 | 7,870.00 | 7,870.00 | 1.03% | 17,770 |
| Feb 9, 2026 | 7,760.00 | 7,950.00 | 7,710.00 | 7,790.00 | 7,790.00 | 1.04% | 15,507 |
| Feb 6, 2026 | 7,490.00 | 7,730.00 | 7,290.00 | 7,710.00 | 7,710.00 | 0.78% | 30,551 |
| Feb 5, 2026 | 7,810.00 | 7,830.00 | 7,510.00 | 7,650.00 | 7,650.00 | -2.42% | 13,497 |
| Feb 4, 2026 | 7,770.00 | 7,850.00 | 7,670.00 | 7,840.00 | 7,840.00 | 0.77% | 24,918 |
| Feb 3, 2026 | 7,630.00 | 7,870.00 | 7,540.00 | 7,780.00 | 7,780.00 | 2.50% | 24,836 |
| Feb 2, 2026 | 7,810.00 | 8,150.00 | 7,400.00 | 7,590.00 | 7,590.00 | -2.44% | 62,514 |
| Jan 30, 2026 | 7,710.00 | 7,880.00 | 7,660.00 | 7,780.00 | 7,780.00 | -0.13% | 50,898 |
| Jan 29, 2026 | 7,470.00 | 8,320.00 | 7,310.00 | 7,790.00 | 7,790.00 | 4.70% | 188,108 |
| Jan 28, 2026 | 7,500.00 | 7,510.00 | 7,400.00 | 7,440.00 | 7,440.00 | -0.40% | 14,386 |
| Jan 27, 2026 | 7,480.00 | 7,560.00 | 7,400.00 | 7,470.00 | 7,470.00 | -0.13% | 10,136 |
| Jan 26, 2026 | 7,400.00 | 7,560.00 | 7,370.00 | 7,480.00 | 7,480.00 | 1.77% | 27,614 |
| Jan 23, 2026 | 7,140.00 | 7,380.00 | 7,120.00 | 7,350.00 | 7,350.00 | 3.23% | 20,605 |
| Jan 22, 2026 | 7,010.00 | 7,120.00 | 6,980.00 | 7,120.00 | 7,120.00 | 1.57% | 6,429 |
| Jan 21, 2026 | 7,000.00 | 7,040.00 | 6,940.00 | 7,010.00 | 7,010.00 | -0.71% | 8,210 |
| Jan 20, 2026 | 7,110.00 | 7,120.00 | 7,040.00 | 7,060.00 | 7,060.00 | -0.70% | 16,568 |
| Jan 19, 2026 | 7,170.00 | 7,170.00 | 7,060.00 | 7,110.00 | 7,110.00 | -0.84% | 10,146 |
| Jan 16, 2026 | 7,190.00 | 7,190.00 | 7,070.00 | 7,170.00 | 7,170.00 | 0.14% | 12,051 |
| Jan 15, 2026 | 7,220.00 | 7,270.00 | 7,070.00 | 7,160.00 | 7,160.00 | -1.65% | 12,953 |
| Jan 14, 2026 | 7,380.00 | 7,380.00 | 7,260.00 | 7,280.00 | 7,280.00 | -1.36% | 11,493 |
| Jan 13, 2026 | 7,410.00 | 7,410.00 | 7,350.00 | 7,380.00 | 7,380.00 | -0.40% | 4,954 |
| Jan 12, 2026 | 7,390.00 | 7,570.00 | 7,310.00 | 7,410.00 | 7,410.00 | 0.54% | 18,260 |
| Jan 9, 2026 | 7,320.00 | 7,380.00 | 7,220.00 | 7,370.00 | 7,370.00 | 0.68% | 8,387 |
| Jan 8, 2026 | 7,290.00 | 7,370.00 | 7,180.00 | 7,320.00 | 7,320.00 | 0.41% | 8,630 |
| Jan 7, 2026 | 7,280.00 | 7,300.00 | 7,220.00 | 7,290.00 | 7,290.00 | -0.27% | 8,334 |
| Jan 6, 2026 | 7,200.00 | 7,320.00 | 7,190.00 | 7,310.00 | 7,310.00 | 1.53% | 11,870 |